2m 2m 2m 2m 2m 2m 2m
SUBARU Unsp ADR (FUJHY)
OTC
$8.49+$0.32 (+3.92%)
Price as of Sep 11, 2026- N/AMarket Cap
- -18.76%1-Year Change
- Auto ManufacturersIndustry
SUBARU Unsp ADR (FUJHY)
$8.49+$0.32 (+3.92%)
- 1 Month+3.79%Low Price$7.97High Price$8.49
- 3 Months+8.71%Low Price$7.31High Price$8.77
- 1 Year-18.76%Low Price$7.26High Price$11.49
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 8.35 | 8.57 | 8.35 | 8.49 | +3.92% | 577,597 |
09/10/2026 | 8.23 | 8.24 | 8.16 | 8.17 | -0.49% | 89,115 |
09/09/2026 | 8.64 | 8.64 | 8.20 | 8.21 | +0.49% | 100,662 |
09/08/2026 | 8.30 | 8.40 | 7.93 | 8.17 | -2.74% | 125,999 |
09/04/2026 | 8.77 | 8.77 | 8.11 | 8.40 | -0.47% | 58,521 |
09/03/2026 | 8.41 | 8.49 | 8.41 | 8.44 | +0.64% | 422,526 |
09/02/2026 | 8.36 | 8.39 | 8.30 | 8.39 | -0.04% | 164,795 |
09/01/2026 | 8.39 | 8.48 | 8.39 | 8.39 | +1.45% | 176,870 |
08/31/2026 | 8.28 | 8.32 | 8.26 | 8.27 | +0.61% | 113,644 |
08/28/2026 | 8.30 | 8.30 | 8.20 | 8.22 | +2.11% | 97,325 |
08/27/2026 | 8.06 | 8.08 | 8.03 | 8.05 | -1.71% | 154,823 |
08/26/2026 | 8.18 | 8.22 | 8.16 | 8.19 | +0.37% | 165,128 |
08/25/2026 | 8.46 | 8.49 | 8.12 | 8.16 | -1.57% | 206,846 |
08/24/2026 | 8.29 | 8.32 | 8.27 | 8.29 | -0.48% | 239,349 |
08/21/2026 | 8.36 | 8.36 | 8.29 | 8.33 | +1.46% | 138,048 |
08/20/2026 | 8.24 | 8.24 | 8.18 | 8.21 | +3.01% | 182,723 |
08/19/2026 | 7.99 | 7.99 | 7.94 | 7.97 | -0.37% | 229,339 |
08/18/2026 | 8.05 | 8.10 | 7.97 | 8.00 | +0.25% | 235,765 |
08/17/2026 | 8.01 | 8.02 | 7.97 | 7.98 | -0.99% | 108,659 |
08/14/2026 | 8.10 | 8.12 | 8.05 | 8.06 | +0.50% | 131,326 |
08/13/2026 | 8.03 | 8.05 | 8.00 | 8.02 | -0.99% | 121,314 |
08/12/2026 | 8.14 | 8.14 | 8.07 | 8.10 | -0.98% | 192,280 |
08/11/2026 | 8.28 | 8.28 | 8.18 | 8.18 | -0.24% | 209,544 |
08/10/2026 | 8.19 | 8.23 | 8.18 | 8.20 | +1.11% | 183,447 |
08/07/2026 | 8.14 | 8.20 | 8.06 | 8.11 | +2.01% | 195,524 |
08/06/2026 | 7.98 | 8.02 | 7.88 | 7.95 | +2.45% | 1,289,948 |
08/05/2026 | 8.10 | 8.10 | 7.76 | 7.76 | -6.39% | 813,198 |
08/05/2026 |
$0.22 Earnings | |||||
08/04/2026 | 8.16 | 8.32 | 8.09 | 8.29 | +0.61% | 737,526 |
08/03/2026 | 8.29 | 8.38 | 8.20 | 8.24 | -2.25% | 227,662 |
07/31/2026 | 8.50 | 8.68 | 8.37 | 8.43 | -3.88% | 182,979 |
07/30/2026 | 8.71 | 8.78 | 8.65 | 8.77 | +1.62% | 197,415 |
07/29/2026 | 8.68 | 9.04 | 8.62 | 8.63 | +4.48% | 324,955 |
07/28/2026 | 8.20 | 8.26 | 8.14 | 8.26 | +2.29% | 687,956 |
07/27/2026 | 8.18 | 8.18 | 8.05 | 8.08 | +3.39% | 419,126 |
07/24/2026 | 7.83 | 7.85 | 7.80 | 7.81 | -0.51% | 287,176 |
07/23/2026 | 7.91 | 7.93 | 7.84 | 7.85 | -0.76% | 431,479 |
07/22/2026 | 7.90 | 7.94 | 7.88 | 7.91 | -1.00% | 370,934 |
07/21/2026 | 8.01 | 8.03 | 7.94 | 7.99 | +0.88% | 660,165 |
07/20/2026 | 8.01 | 8.10 | 7.92 | 7.92 | +1.15% | 1,520,743 |
07/17/2026 | 7.86 | 8.10 | 7.73 | 7.83 | +1.29% | 338,529 |
07/16/2026 | 7.72 | 7.75 | 7.66 | 7.73 | +1.44% | 641,263 |
07/15/2026 | 7.62 | 7.66 | 7.57 | 7.62 | -0.65% | 228,255 |
07/14/2026 | 7.71 | 7.71 | 7.64 | 7.67 | +1.05% | 297,581 |
07/13/2026 | 7.66 | 7.67 | 7.59 | 7.59 | -1.81% | 271,055 |
07/10/2026 | 7.72 | 7.75 | 7.68 | 7.73 | +0.91% | 248,775 |
07/09/2026 | 7.66 | 7.68 | 7.63 | 7.66 | -1.16% | 179,525 |
07/08/2026 | 7.99 | 7.99 | 7.68 | 7.75 | -1.65% | 116,564 |
07/07/2026 | 7.95 | 8.01 | 7.87 | 7.88 | -1.50% | 654,079 |
07/06/2026 | 8.00 | 8.03 | 7.94 | 8.00 | +3.29% | 277,270 |
07/02/2026 | 7.50 | 7.77 | 7.50 | 7.75 | +4.52% | 334,580 |
07/01/2026 | 7.25 | 7.42 | 7.10 | 7.41 | +0.95% | 331,409 |
06/30/2026 | 7.20 | 7.34 | 7.20 | 7.34 | -1.21% | 437,251 |
06/29/2026 | 7.39 | 7.43 | 7.33 | 7.43 | +0.13% | 433,190 |
06/26/2026 | 7.44 | 7.45 | 7.39 | 7.42 | +1.50% | 216,331 |
06/25/2026 | 7.33 | 7.40 | 7.13 | 7.31 | -0.27% | 273,209 |
06/24/2026 | 7.31 | 7.35 | 7.28 | 7.33 | +0.14% | 398,363 |
06/23/2026 | 7.30 | 7.35 | 7.29 | 7.32 | -1.86% | 620,752 |
06/22/2026 | 7.50 | 7.54 | 7.45 | 7.46 | -3.00% | 333,830 |
06/18/2026 | 7.89 | 7.89 | 7.63 | 7.69 | -3.51% | 182,083 |
06/17/2026 | 8.00 | 8.06 | 7.97 | 7.97 | +0.38% | 301,371 |
06/16/2026 | 8.00 | 8.00 | 7.88 | 7.94 | -0.36% | 194,750 |
06/15/2026 | 7.95 | 7.97 | 7.92 | 7.97 | +2.83% | 204,785 |
06/12/2026 | 7.73 | 7.76 | 7.69 | 7.75 | -0.77% | 119,166 |
06/11/2026 | 7.71 | 7.83 | 7.66 | 7.81 | +0.28% | 383,559 |
06/10/2026 | 7.65 | 7.89 | 7.65 | 7.79 | -0.16% | 261,863 |
06/09/2026 | 7.90 | 7.90 | 7.71 | 7.80 | -0.64% | 369,930 |
06/08/2026 | 7.78 | 7.89 | 7.78 | 7.85 | +5.23% | 354,235 |
06/05/2026 | 7.61 | 7.63 | 7.46 | 7.46 | -3.37% | 161,582 |
06/04/2026 | 7.72 | 7.75 | 7.65 | 7.72 | +0.82% | 252,997 |
06/03/2026 | 7.68 | 7.73 | 7.63 | 7.66 | -1.33% | 182,755 |
06/02/2026 | 7.65 | 7.80 | 7.65 | 7.76 | +3.05% | 262,360 |
06/01/2026 | 7.54 | 7.55 | 7.48 | 7.53 | -0.79% | 308,400 |
05/29/2026 | 7.58 | 7.63 | 7.58 | 7.59 | -1.94% | 458,006 |
05/28/2026 | 7.73 | 7.78 | 7.61 | 7.74 | +1.44% | 230,390 |
05/27/2026 | 7.60 | 7.66 | 7.59 | 7.63 | -1.04% | 310,995 |
05/26/2026 | 7.69 | 7.75 | 7.69 | 7.71 | +1.05% | 197,132 |
05/22/2026 | 7.62 | 7.65 | 7.55 | 7.63 | -2.55% | 196,873 |
05/21/2026 | 7.77 | 7.84 | 7.70 | 7.83 | +1.03% | 152,548 |
05/20/2026 | 7.50 | 7.75 | 7.50 | 7.75 | +1.57% | 218,629 |
05/19/2026 | 7.60 | 7.66 | 7.59 | 7.63 | +1.19% | 299,840 |
05/18/2026 | 7.70 | 7.70 | 7.50 | 7.54 | -6.80% | 352,728 |
05/15/2026 | 8.00 | 8.09 | 7.90 | 8.09 | +6.73% | 299,590 |
05/15/2026 |
$0.04 Earnings | |||||
05/14/2026 | 7.62 | 7.62 | 7.54 | 7.58 | +2.29% | 387,930 |
05/13/2026 | 7.35 | 7.41 | 7.35 | 7.41 | +2.07% | 328,710 |
05/12/2026 | 7.26 | 7.28 | 7.19 | 7.26 | -1.49% | 725,535 |
05/11/2026 | 7.36 | 7.41 | 7.35 | 7.37 | -2.06% | 597,202 |
05/08/2026 | 7.56 | 7.59 | 7.50 | 7.53 | +1.42% | 288,117 |
05/07/2026 | 7.71 | 7.78 | 7.42 | 7.42 | -4.50% | 452,123 |
05/06/2026 | 7.58 | 8.04 | 7.58 | 7.77 | +2.64% | 298,274 |
05/05/2026 | 7.74 | 7.74 | 7.45 | 7.57 | +1.61% | 422,286 |
05/04/2026 | 7.63 | 7.84 | 7.41 | 7.45 | -0.53% | 249,258 |
05/01/2026 | 7.43 | 7.53 | 7.43 | 7.49 | +1.35% | 152,988 |
04/30/2026 | 7.39 | 7.51 | 7.32 | 7.39 | -1.34% | 430,799 |
04/29/2026 | 7.55 | 7.55 | 7.46 | 7.49 | -0.93% | 251,652 |
04/28/2026 | 7.60 | 7.82 | 7.52 | 7.56 | -0.40% | 349,133 |
04/27/2026 | 7.61 | 7.65 | 7.57 | 7.59 | -0.39% | 348,018 |
04/24/2026 | 7.65 | 7.66 | 7.56 | 7.62 | -1.55% | 270,306 |
04/23/2026 | 7.52 | 7.81 | 7.52 | 7.74 | -0.90% | 170,009 |