OTC Markets OTCPK
USD
Subaru Corporation (FUJHF)
16.68
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.68
16.68
16.68
16.68
16.68
-
Oct 29, 2026
16.25
16.68
16.25
16.68
16.68
600
Oct 28, 2026
15.89
15.89
15.89
15.89
15.89
200
Oct 27, 2026
15.89
16.79
15.89
16.79
16.79
3,700
Oct 26, 2026
15.75
17.40
15.75
17.40
17.40
5,200
Oct 23, 2026
15.89
15.89
15.89
15.89
15.89
-
Oct 22, 2026
15.89
15.89
15.89
15.89
15.89
300
Oct 21, 2026
16.71
16.71
16.65
16.65
16.65
1,800
Oct 20, 2026
17.03
17.03
17.03
17.03
17.03
-
Oct 19, 2026
17.03
17.03
17.03
17.03
17.03
-
Oct 16, 2026
17.03
17.03
17.03
17.03
17.03
200
Oct 15, 2026
16.44
16.44
15.89
15.89
15.89
1,500
Oct 14, 2026
15.85
15.85
15.85
15.85
15.85
-
Oct 13, 2026
15.85
15.85
15.85
15.85
15.85
600
Oct 12, 2026
16.64
16.64
16.64
16.64
16.64
200
Oct 9, 2026
16.50
16.50
16.50
16.50
16.50
-
Oct 8, 2026
16.02
16.50
16.02
16.50
16.50
1,900
Oct 7, 2026
15.94
15.94
15.94
15.94
15.94
4,300
Oct 6, 2026
15.85
16.00
15.85
16.00
16.00
1,100
Oct 5, 2026
17.10
17.10
15.89
15.89
15.89
900
Oct 2, 2026
17.15
17.15
16.00
16.00
16.00
1,400
Oct 1, 2026
16.00
16.00
16.00
16.00
16.00
800
Sep 30, 2026
16.50
16.50
16.50
16.50
16.50
100
Sep 29, 2026
0.369
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
16.07
16.38
16.07
16.38
16.38
12,400
Sep 28, 2026
16.75
16.75
16.75
16.75
16.38
-
Sep 25, 2026
16.75
16.75
16.75
16.75
16.38
-
Sep 24, 2026
17.50
17.50
16.63
16.75
16.38
1,200
Sep 23, 2026
17.00
17.00
17.00
17.00
16.63
-
Sep 22, 2026
17.00
17.00
17.00
17.00
16.63
100
Sep 21, 2026
16.76
17.52
16.76
17.52
17.13
400
Sep 18, 2026
16.64
16.64
16.64
16.64
16.27
-
Sep 17, 2026
17.19
17.19
16.64
16.64
16.27
1,700
Sep 16, 2026
16.94
16.94
16.94
16.94
16.57
-
Sep 15, 2026
16.94
16.94
16.94
16.94
16.57
-
Sep 14, 2026
17.17
17.33
16.94
16.94
16.57
800
Sep 11, 2026
17.00
17.00
17.00
17.00
16.63
200
Sep 10, 2026
16.75
16.75
16.75
16.75
16.38
-
Sep 9, 2026
16.75
16.75
16.75
16.75
16.38
-
Sep 8, 2026
17.55
17.55
16.50
16.75
16.38
500
Sep 4, 2026
16.27
16.90
16.27
16.90
16.53
500
Sep 3, 2026
16.80
16.90
16.80
16.90
16.53
5,400
Sep 2, 2026
16.40
16.40
16.40
16.40
16.04
-
Sep 1, 2026
16.40
16.40
16.40
16.40
16.04
-
Aug 31, 2026
16.40
16.40
16.40
16.40
16.04
-
Aug 28, 2026
16.40
16.40
16.40
16.40
16.04
1,200
Aug 27, 2026
16.50
16.50
16.50
16.50
16.14
-
Aug 26, 2026
16.50
16.50
16.50
16.50
16.14
100
Aug 25, 2026
16.63
16.63
16.63
16.63
16.26
100
Aug 24, 2026
15.76
15.76
15.76
15.76
15.41
600
Aug 21, 2026
16.25
16.25
16.25
16.25
15.89
-
Aug 20, 2026
16.35
16.35
16.25
16.25
15.89
1,300
Aug 19, 2026
16.35
16.35
16.35
16.35
15.99
-
Aug 18, 2026
16.35
16.35
16.35
16.35
15.99
100
Aug 17, 2026
16.00
16.00
16.00
16.00
15.65
-
Aug 14, 2026
16.00
16.00
16.00
16.00
15.65
-
Aug 13, 2026
17.00
17.00
16.00
16.00
15.65
1,000
Aug 12, 2026
16.60
16.60
15.85
15.85
15.50
2,800
Aug 11, 2026
16.90
16.90
16.90
16.90
16.53
-
Aug 10, 2026
16.90
16.90
16.90
16.90
16.53
500
Aug 7, 2026
15.70
16.20
15.70
16.20
15.84
2,100
Aug 6, 2026
15.65
15.65
15.65
15.65
15.31
-
Aug 5, 2026
16.00
16.00
15.65
15.65
15.31
6,500
Aug 4, 2026
16.00
16.56
16.00
16.56
16.20
5,200
Aug 3, 2026
16.66
16.66
16.63
16.63
16.26
1,900
Jul 31, 2026
17.40
17.40
17.10
17.10
16.72
1,700
Jul 30, 2026
17.50
17.50
17.50
17.50
17.11
-
Jul 29, 2026
17.16
17.50
17.16
17.50
17.11
1,000
Jul 28, 2026
16.75
17.15
16.65
17.15
16.77
7,500
Jul 27, 2026
16.10
17.00
16.10
17.00
16.63
4,000
Jul 24, 2026
15.85
15.85
15.85
15.85
15.50
200
Jul 23, 2026
15.95
15.95
15.68
15.68
15.33
10,000
Jul 22, 2026
15.80
16.10
15.80
15.95
15.60
6,100
Jul 21, 2026
16.11
16.25
15.86
15.86
15.51
2,300
Jul 20, 2026
16.69
16.69
15.95
16.11
15.76
2,100
Jul 17, 2026
15.90
15.90
15.45
15.45
15.11
1,200
Jul 16, 2026
16.00
16.52
15.37
15.37
15.03
4,700
Jul 15, 2026
15.00
15.00
15.00
15.00
14.67
-
Jul 14, 2026
15.00
15.00
15.00
15.00
14.67
-
Jul 13, 2026
16.11
16.11
15.00
15.00
14.67
1,100
Jul 10, 2026
15.56
15.56
15.56
15.56
15.22
-
Jul 9, 2026
15.56
15.56
15.56
15.56
15.22
100
Jul 8, 2026
15.57
15.57
15.57
15.57
15.23
5,000
Jul 7, 2026
15.50
16.01
15.50
16.01
15.66
1,200
Jul 6, 2026
14.95
14.95
14.95
14.95
14.62
-
Jul 2, 2026
14.95
14.95
14.95
14.95
14.62
-
Jul 1, 2026
14.95
14.95
14.95
14.95
14.62
-
Jun 30, 2026
14.95
14.95
14.95
14.95
14.62
300
Jun 29, 2026
14.43
14.43
14.43
14.43
14.11
100
Jun 26, 2026
15.40
15.40
15.16
15.16
14.83
700
Jun 25, 2026
15.10
15.10
15.10
15.10
14.77
-
Jun 24, 2026
15.09
15.10
15.09
15.10
14.77
300
Jun 23, 2026
14.88
14.99
14.88
14.99
14.66
600
Jun 22, 2026
15.50
15.50
15.39
15.39
15.05
600
Jun 18, 2026
16.18
16.18
16.18
16.18
15.82
-
Jun 17, 2026
17.16
17.16
16.18
16.18
15.82
900
Jun 16, 2026
15.26
15.26
15.26
15.26
14.92
-
Jun 15, 2026
15.26
15.26
15.26
15.26
14.92
-
Jun 12, 2026
15.26
15.26
15.26
15.26
14.92
-
Jun 11, 2026
15.26
15.26
15.26
15.26
14.92
500
Jun 10, 2026
15.51
15.51
15.51
15.51
15.17
-
Jun 9, 2026
15.51
15.51
15.51
15.51
15.17
100
Jun 8, 2026
15.53
15.53
15.43
15.43
15.09
1,000
Jun 5, 2026
16.03
16.03
16.03
16.03
15.68
-
Jun 4, 2026
16.03
16.03
16.03
16.03
15.68
-
Jun 3, 2026
15.25
16.03
15.25
16.03
15.68
1,200
Jun 2, 2026
15.50
15.50
15.50
15.50
15.16
-
Jun 1, 2026
15.50
15.50
15.50
15.50
15.16
-
May 29, 2026
15.50
15.50
15.50
15.50
15.16
200
May 28, 2026
16.00
16.00
15.95
15.95
15.60
400
May 27, 2026
15.50
15.50
15.50
15.50
15.16
-
May 26, 2026
15.50
15.50
15.50
15.50
15.16
-
May 22, 2026
15.50
15.50
15.50
15.50
15.16
13,400
May 21, 2026
14.91
14.91
14.91
14.91
14.58
-
May 20, 2026
14.91
14.91
14.91
14.91
14.58
100
May 19, 2026
15.38
15.38
15.38
15.38
15.04
-
May 18, 2026
14.55
15.38
14.55
15.38
15.04
1,600
May 15, 2026
16.10
16.10
16.10
16.10
15.75
-
May 14, 2026
16.10
16.10
16.10
16.10
15.75
-
May 13, 2026
16.10
16.10
16.10
16.10
15.75
-
May 12, 2026
16.10
16.10
16.10
16.10
15.75
-
May 11, 2026
16.10
16.10
16.10
16.10
15.75
-
May 8, 2026
16.10
16.10
16.10
16.10
15.75
1,100
May 7, 2026
15.13
15.13
15.13
15.13
14.80
8,100
May 6, 2026
16.00
16.00
16.00
16.00
15.65
200
May 5, 2026
15.64
15.64
15.64
15.64
15.30
200
May 4, 2026
15.61
15.61
15.61
15.61
15.27
800
May 1, 2026
13.90
15.15
13.90
15.15
14.82
1,100
Apr 30, 2026
15.10
15.30
15.10
15.30
14.96
1,500
Apr 29, 2026
16.30
16.30
16.30
16.30
15.94
-
Apr 28, 2026
16.30
16.30
16.30
16.30
15.94
-
Apr 27, 2026
16.30
16.30
16.30
16.30
15.94
-
Apr 24, 2026
16.25
16.70
16.00
16.30
15.94
2,400
Apr 23, 2026
16.75
16.75
16.25
16.25
15.89
1,200
Apr 22, 2026
16.25
16.25
15.75
15.75
15.40
400
Apr 21, 2026
16.06
16.06
16.06
16.06
15.71
100
Apr 20, 2026
15.50
15.50
15.50
15.50
15.16
300
Apr 17, 2026
16.50
16.50
16.15
16.15
15.79
3,600
Apr 16, 2026
16.53
16.53
16.53
16.53
16.17
800
Apr 15, 2026
15.85
15.85
15.85
15.85
15.50
-
Apr 14, 2026
15.86
15.86
15.85
15.85
15.50
1,700
Apr 13, 2026
16.03
16.03
16.03
16.03
15.68
300
Apr 10, 2026
16.20
16.20
16.20
16.20
15.84
-
Apr 9, 2026
15.42
16.20
15.42
16.20
15.84
400
Apr 8, 2026
16.51
16.51
16.51
16.51
16.15
-
Apr 7, 2026
14.85
16.51
14.85
16.51
16.15
400
Apr 6, 2026
16.00
16.00
16.00
16.00
15.65
-
Apr 2, 2026
16.00
16.00
16.00
16.00
15.65
-
Apr 1, 2026
16.00
16.00
16.00
16.00
15.65
-
Mar 31, 2026
16.00
16.00
16.00
16.00
15.65
200
Mar 30, 2026
0.362
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
14.98
16.75
14.98
15.70
15.35
1,400
Mar 27, 2026
16.15
16.50
15.75
15.75
15.05
600
Mar 26, 2026
15.75
16.00
15.75
16.00
15.29
400
Mar 25, 2026
16.09
16.09
16.09
16.09
15.37
13,000
Mar 24, 2026
16.53
16.53
16.53
16.53
15.79
-
Mar 23, 2026
17.30
17.30
15.76
16.53
15.79
12,600
Mar 20, 2026
16.73
16.73
15.75
15.75
15.05
500
Mar 19, 2026
16.60
16.60
16.60
16.60
15.86
-
Mar 18, 2026
16.60
16.60
16.60
16.60
15.86
-
Mar 17, 2026
16.25
16.60
16.25
16.60
15.86
1,900
Mar 16, 2026
16.75
16.75
16.40
16.50
15.77
1,500
Mar 13, 2026
16.55
16.55
16.55
16.55
15.81
1,400
Mar 12, 2026
17.48
17.48
17.48
17.48
16.70
200
Mar 11, 2026
17.44
17.44
17.00
17.00
16.24
400
Mar 10, 2026
17.00
17.00
17.00
17.00
16.24
200
Mar 9, 2026
18.60
18.60
16.55
18.60
17.77
1,200
Mar 6, 2026
16.90
17.23
16.90
17.23
16.46
1,700
Mar 5, 2026
18.70
18.70
17.00
17.00
16.24
800
Mar 4, 2026
16.44
17.50
16.44
17.43
16.65
2,100
Mar 3, 2026
16.56
16.56
16.56
16.56
15.82
1,400
Mar 2, 2026
16.70
19.46
16.70
19.46
18.59
3,000
Feb 27, 2026
19.74
19.74
19.74
19.74
18.86
300
Feb 26, 2026
19.79
19.79
19.79
19.79
18.91
-
Feb 25, 2026
17.99
19.79
17.99
19.79
18.91
300
Feb 24, 2026
17.75
17.75
17.75
17.75
16.96
-
Feb 23, 2026
17.75
17.75
17.75
17.75
16.96
-
Feb 20, 2026
17.75
17.75
17.75
17.75
16.96
600
Feb 19, 2026
22.00
22.00
22.00
22.00
21.02
-
Feb 18, 2026
22.00
22.00
22.00
22.00
21.02
-
Feb 17, 2026
22.00
22.00
22.00
22.00
21.02
-
Feb 13, 2026
22.00
22.00
22.00
22.00
21.02
300
Feb 12, 2026
22.25
22.25
22.25
22.25
21.26
200
Feb 11, 2026
22.40
22.40
22.40
22.40
21.40
600
Feb 10, 2026
21.81
21.81
21.81
21.81
20.84
-
Feb 9, 2026
21.81
21.81
21.81
21.81
20.84
-
Feb 6, 2026
21.05
21.81
21.05
21.81
20.84
400
Feb 5, 2026
24.40
24.40
24.40
24.40
23.31
300
Feb 4, 2026
19.50
19.50
19.50
19.50
18.63
-
Feb 3, 2026
19.50
19.50
19.50
19.50
18.63
-
Feb 2, 2026
19.50
19.50
19.50
19.50
18.63
-
Jan 30, 2026
19.50
19.50
19.50
19.50
18.63
100
Jan 29, 2026
22.00
22.00
22.00
22.00
21.02
2,600
Jan 28, 2026
22.66
22.66
22.66
22.66
21.65
200
Jan 27, 2026
20.15
20.15
20.15
20.15
19.25
-
Jan 26, 2026
20.15
20.15
20.15
20.15
19.25
1,500
Jan 23, 2026
23.16
23.16
23.16
23.16
22.13
-
Jan 22, 2026
23.16
23.16
23.16
23.16
22.13
100
Jan 21, 2026
20.05
21.10
20.05
21.10
20.16
1,100
Jan 20, 2026
23.20
23.20
23.20
23.20
22.17
-
Jan 16, 2026
23.20
23.20
23.20
23.20
22.17
600
Jan 15, 2026
23.20
23.20
23.20
23.20
22.17
300
Jan 14, 2026
22.10
23.20
22.10
23.20
22.17
300
Jan 13, 2026
22.10
22.10
22.10
22.10
21.12
600
Jan 12, 2026
21.34
21.34
21.34
21.34
20.39
-
Jan 9, 2026
21.34
21.34
21.34
21.34
20.39
-
Jan 8, 2026
21.34
21.34
21.34
21.34
20.39
-
Jan 7, 2026
20.99
21.34
20.99
21.34
20.39
500
Jan 6, 2026
22.50
22.50
21.47
21.47
20.51
2,300
Jan 5, 2026
22.50
22.50
22.50
22.50
21.50
100
Jan 2, 2026
22.25
22.25
22.25
22.25
21.26
800
Dec 31, 2025
21.65
22.24
21.65
22.24
21.25
1,100
Dec 30, 2025
22.25
22.25
22.25
22.25
21.26
-
Dec 29, 2025
22.25
22.25
22.25
22.25
21.26
200
Dec 26, 2025
22.00
22.00
21.69
21.69
20.72
200
Dec 24, 2025
22.00
22.00
22.00
22.00
21.02
200
Dec 23, 2025
22.12
22.12
22.12
22.12
21.14
400
Dec 22, 2025
21.70
22.14
21.70
22.14
21.15
1,200
Dec 19, 2025
23.75
23.75
23.75
23.75
22.69
-
Dec 18, 2025
23.75
23.75
23.75
23.75
22.69
400
Dec 17, 2025
24.15
24.15
22.90
22.90
21.88
1,100
Dec 16, 2025
22.85
22.85
22.40
22.40
21.40
900
Dec 15, 2025
21.85
21.85
21.85
21.85
20.88
-
Dec 12, 2025
21.85
21.85
21.85
21.85
20.88
200
Dec 11, 2025
21.36
21.36
21.36
21.36
20.41
100
Dec 10, 2025
21.80
21.80
21.80
21.80
20.83
100
Dec 9, 2025
22.00
22.00
22.00
22.00
21.02
200
Dec 8, 2025
21.40
21.40
21.35
21.35
20.40
500
Dec 5, 2025
23.15
23.15
23.00
23.00
21.98
1,600
Dec 4, 2025
21.67
21.67
21.64
21.64
20.68
4,400
Dec 3, 2025
22.80
22.80
21.64
22.14
21.15
1,300
Dec 2, 2025
21.64
21.64
21.64
21.64
20.68
100
Dec 1, 2025
22.35
22.35
22.35
22.35
21.36
200
Nov 28, 2025
22.27
22.27
22.27
22.27
21.28
-
Nov 26, 2025
22.27
22.27
22.27
22.27
21.28
500
Nov 25, 2025
21.25
21.25
21.25
21.25
20.30
600
Nov 24, 2025
21.23
21.23
21.23
21.23
20.29
-
Nov 21, 2025
21.23
21.23
21.23
21.23
20.29
-
Nov 20, 2025
21.23
21.23
21.23
21.23
20.29
-
Nov 19, 2025
21.23
21.23
21.23
21.23
20.29
-
Nov 18, 2025
21.23
21.23
21.23
21.23
20.29
3,300
Nov 17, 2025
22.17
22.17
22.17
22.17
21.18
300
Nov 14, 2025
23.00
23.00
23.00
23.00
21.98
100
Nov 13, 2025
20.55
20.55
20.55
20.55
19.64
-
Nov 12, 2025
20.55
20.55
20.55
20.55
19.64
-
Nov 11, 2025
20.55
20.55
20.55
20.55
19.64
-
Nov 10, 2025
21.53
21.53
20.55
20.55
19.64
400
Nov 7, 2025
21.07
21.07
21.07
21.07
20.13
300
Nov 6, 2025
19.96
19.96
19.96
19.96
19.07
-
Nov 5, 2025
19.96
19.96
19.96
19.96
19.07
-
Nov 4, 2025
19.96
19.96
19.96
19.96
19.07
100
Nov 3, 2025
19.70
21.01
19.70
21.01
20.07
800
Oct 31, 2025
19.70
19.70
19.70
19.70
18.82
-
