Subaru Corporation ( FUJHY) - Price History
Monthly price history for FUJHY (Subaru Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $7.46 | $7.46 |
| May 2026 | $7.59 | $7.59 |
| April 2026 | $7.39 | $7.39 |
| March 2026 | $7.98 | $7.98 |
| February 2026 | $8.78 | $9.38 |
| January 2026 | $10.05 | $10.74 |
| December 2025 | $10.04 | $10.73 |
| November 2025 | $10.43 | $11.15 |
| October 2025 | $9.92 | $10.60 |
| September 2025 | $9.46 | $10.11 |
| August 2025 | $9.08 | $9.84 |
| July 2025 | $8.50 | $9.21 |
| June 2025 | $7.98 | $8.64 |
| May 2025 | $8.46 | $9.17 |
| April 2025 | $8.36 | $9.06 |
| March 2025 | $8.22 | $8.91 |
| February 2025 | $8.27 | $9.20 |
| January 2025 | $7.79 | $8.67 |
| December 2024 | $8.08 | $8.99 |
| November 2024 | $7.19 | $8 |
| October 2024 | $8.06 | $8.97 |
| September 2024 | $7.77 | $8.65 |
| August 2024 | $8.39 | $9.51 |
| July 2024 | $8.57 | $9.71 |
| June 2024 | $9.40 | $10.65 |
| May 2024 | $9.79 | $11.10 |
| April 2024 | $9.81 | $11.12 |
| March 2024 | $9.97 | $11.30 |
| February 2024 | $9.65 | $11.22 |
| January 2024 | $8.59 | $9.99 |
| December 2023 | $7.80 | $9.07 |
| November 2023 | $7.64 | $8.88 |
| October 2023 | $7.40 | $8.61 |
| September 2023 | $8.42 | $9.79 |
| August 2023 | $8.08 | $9.56 |
| July 2023 | $8 | $9.46 |
| June 2023 | $7.93 | $9.38 |
| May 2023 | $7.21 | $8.53 |
| April 2023 | $6.83 | $8.08 |
| March 2023 | $6.72 | $7.95 |
| February 2023 | $6.62 | $7.97 |
| January 2023 | $6.80 | $8.18 |
| December 2022 | $6.28 | $7.56 |
| November 2022 | $7.07 | $8.51 |
| October 2022 | $6.48 | $7.80 |
| September 2022 | $6.29 | $7.57 |
| August 2022 | $7.28 | $9.01 |
| July 2022 | $7.02 | $8.69 |
| June 2022 | $7.14 | $8.84 |
| May 2022 | $6.94 | $8.60 |
| April 2022 | $6.08 | $7.53 |
| March 2022 | $6.40 | $7.92 |
| February 2022 | $6.48 | $8.20 |
| January 2022 | $7.20 | $9.10 |
| December 2021 | $7.05 | $8.92 |
| November 2021 | $7.43 | $9.39 |
| October 2021 | $7.75 | $9.80 |
| September 2021 | $7.32 | $9.25 |
| August 2021 | $7.13 | $9.22 |
| July 2021 | $7.57 | $9.78 |
| June 2021 | $7.65 | $9.89 |
| May 2021 | $7.59 | $9.81 |
| April 2021 | $7.18 | $9.28 |
| March 2021 | $7.74 | $10 |
| February 2021 | $7.15 | $9.44 |
| January 2021 | $7.31 | $9.65 |
| December 2020 | $7.54 | $9.95 |
| November 2020 | $7.50 | $9.90 |
| October 2020 | $6.92 | $9.14 |
| September 2020 | $7.44 | $9.82 |
| August 2020 | $7.62 | $10.30 |
| July 2020 | $7.02 | $9.49 |
| June 2020 | $7.68 | $10.37 |
| May 2020 | $8.16 | $11.02 |
| April 2020 | $7.38 | $9.97 |
| March 2020 | $6.96 | $9.40 |
| February 2020 | $8.62 | $11.90 |
| January 2020 | $9.04 | $12.49 |
| December 2019 | $8.94 | $12.35 |
| November 2019 | $9.48 | $13.10 |
| October 2019 | $10.35 | $14.29 |
| September 2019 | $10.21 | $14.10 |
| August 2019 | $9.27 | $13.33 |
| July 2019 | $8.07 | $11.60 |
| June 2019 | $8.40 | $12.08 |
| May 2019 | $8.02 | $11.53 |
| April 2019 | $8.51 | $12.24 |
| March 2019 | $7.89 | $11.35 |
| February 2019 | $8.24 | $12.44 |
| January 2019 | $7.75 | $11.70 |
| December 2018 | $7.21 | $10.89 |
| November 2018 | $7.33 | $11.08 |
| October 2018 | $8.92 | $13.47 |
| September 2018 | $9.73 | $14.70 |
| August 2018 | $9.45 | $14.82 |
| July 2018 | $9.29 | $14.56 |
| June 2018 | $9.23 | $14.47 |
| May 2018 | $9.72 | $15.24 |
| April 2018 | $10.72 | $16.80 |
| March 2018 | $10.57 | $16.57 |
| February 2018 | $10.82 | $17.59 |
| January 2018 | $10.26 | $16.67 |
| December 2017 | $9.77 | $15.88 |
| November 2017 | $10.03 | $16.30 |
| October 2017 | $10.60 | $17.22 |
| September 2017 | $11.14 | $18.10 |
| August 2017 | $10.46 | $17.52 |
| July 2017 | $10.78 | $18.06 |
| June 2017 | $10.05 | $16.83 |
| May 2017 | $10.07 | $16.86 |
| April 2017 | $11.28 | $18.90 |
| March 2017 | $10.97 | $18.37 |
| February 2017 | $10.80 | $18.64 |
| January 2017 | $11.56 | $19.96 |
| December 2016 | $11.76 | $20.30 |
| November 2016 | $12.05 | $20.80 |
| October 2016 | $11.26 | $19.44 |
| September 2016 | $10.86 | $74.96 |
| August 2016 | $11.20 | $78.65 |
| July 2016 | $10.91 | $76.63 |
| June 2016 | $9.75 | $68.43 |
| May 2016 | $10.49 | $73.65 |
| April 2016 | $9.35 | $65.64 |
| March 2016 | $10.06 | $70.60 |
| February 2016 | $9.17 | $65.70 |
| January 2016 | $11.44 | $81.96 |
| December 2015 | $11.52 | $82.48 |
| November 2015 | $11.58 | $82.91 |
| October 2015 | $10.93 | $78.26 |
| September 2015 | $10.07 | $72.11 |
| August 2015 | $9.65 | $70.23 |
| July 2015 | $10.09 | $73.45 |
| June 2015 | $10.16 | $73.95 |
| May 2015 | $10.30 | $75.01 |
| April 2015 | $9.17 | $66.73 |
| March 2015 | $9.16 | $66.68 |
| February 2015 | $8.88 | $67.62 |
| January 2015 | $9.51 | $72.36 |
| December 2014 | $9.32 | $70.93 |
| November 2014 | $9.55 | $72.70 |
| October 2014 | $8.82 | $67.09 |
| September 2014 | $8.68 | $66.04 |
| August 2014 | $7.19 | $57.01 |
| July 2014 | $7.22 | $57.22 |
| June 2014 | $7.02 | $55.68 |
| May 2014 | $6.72 | $53.30 |
| April 2014 | $6.61 | $52.40 |
| March 2014 | $6.86 | $54.40 |
| February 2014 | $6.35 | $53.71 |
| January 2014 | $6.48 | $54.83 |
| December 2013 | $6.80 | $57.52 |
| November 2013 | $6.66 | $56.30 |
| October 2013 | $6.48 | $54.80 |
| September 2013 | $6.57 | $55.55 |
| August 2013 | $5.49 | $48.15 |
| July 2013 | $5.64 | $49.47 |
| June 2013 | $5.65 | $49.61 |
| May 2013 | $5.21 | $45.68 |
| April 2013 | $4.30 | $37.73 |
| March 2013 | $3.61 | $31.66 |
| February 2013 | $3.32 | $30.10 |
| January 2013 | $2.98 | $27.02 |
| December 2012 | $2.78 | $25.21 |
| November 2012 | $2.48 | $22.49 |
| October 2012 | $2.15 | $19.49 |
| September 2012 | $1.82 | $16.50 |
| August 2012 | $1.69 | $16.01 |
| July 2012 | $1.56 | $14.80 |
| June 2012 | $1.70 | $16.11 |
| May 2012 | $1.61 | $15.28 |
| April 2012 | $1.59 | $15.09 |
| March 2012 | $1.71 | $16.18 |
| February 2012 | $1.54 | $15.09 |
| January 2012 | $1.39 | $13.66 |
| December 2011 | $1.23 | $12.04 |
| November 2011 | $1.18 | $57.88 |
| October 2011 | $1.31 | $64.45 |
| September 2011 | $1.20 | $58.67 |
| August 2011 | $0.97 | $62.75 |
| July 2011 | $1.24 | $80.35 |
| June 2011 | $1.20 | $77.71 |
| May 2011 | $1.13 | $73.50 |
| April 2011 | $1.15 | $74.71 |
| March 2011 | $1 | $64.74 |
| February 2011 | $1.04 | $86.20 |
| January 2011 | $1.03 | $86.16 |
| December 2010 | $0.94 | $78 |
| November 2010 | $0.89 | $74.15 |
| October 2010 | $0.82 | $68.75 |
| September 2010 | $0.76 | $63.54 |
| August 2010 | $0.51 | $55.58 |
| July 2010 | $0.50 | $54.99 |
| June 2010 | $0.49 | $53.30 |
| May 2010 | $0.51 | $56.15 |
| April 2010 | $0.50 | $55.40 |
| March 2010 | $0.47 | $51.55 |
| February 2010 | $0.41 | $45.40 |
| January 2010 | $0.43 | $47.05 |
| December 2009 | $0.44 | $48.40 |
| November 2009 | $0.36 | $39.85 |
| October 2009 | $0.35 | $38.20 |
| September 2009 | $0.35 | $38.36 |
| August 2009 | $0.39 | $42.79 |
| July 2009 | $0.36 | $39.80 |
| June 2009 | $0.36 | $40.05 |
| May 2009 | $0.36 | $39.35 |
| April 2009 | $0.36 | $39.96 |
| March 2009 | $0.30 | $33.15 |
| February 2009 | $0.29 | $31.35 |
| January 2009 | $0.26 | $28.80 |
| December 2008 | $0.25 | $27 |
| November 2008 | $0.19 | $30.40 |
| October 2008 | $0.22 | $33.90 |
| September 2008 | $0.32 | $50.05 |
| August 2008 | $0.35 | $57.11 |
| July 2008 | $0.28 | $53.21 |
| June 2008 | $0.21 | $48.70 |
| May 2008 | $0.20 | $46.30 |
| April 2008 | $0.19 | $42.85 |
| March 2008 | $0.18 | $42.20 |
| February 2008 | $0.18 | $43.05 |
| January 2008 | $0.16 | $40.20 |
| December 2007 | $0.19 | $47.05 |
| November 2007 | $0.17 | $49 |
| October 2007 | $0.18 | $52.05 |
| September 2007 | $0.16 | $44.15 |
| August 2007 | $0.14 | $42.10 |
| July 2007 | $0.16 | $47 |
| June 2007 | $0.14 | $48.10 |
| May 2007 | $0.14 | $47.65 |
| April 2007 | $0.14 | $49 |
| March 2007 | $0.15 | $51.65 |
| February 2007 | $0.15 | $54.20 |
| January 2007 | $0.14 | $52.25 |
| December 2006 | $0.14 | $51.40 |
| November 2006 | $0.14 | $51.30 |
| October 2006 | $0.16 | $57.35 |
| September 2006 | $0.15 | $56.45 |
| August 2006 | $0.16 | $57.75 |
| July 2006 | $0.16 | $60.80 |
| June 2006 | $0.16 | $58 |
| May 2006 | $0.16 | $58.80 |
| April 2006 | $0.17 | $63.70 |
| March 2006 | $0.16 | $58.50 |
| February 2006 | $0.14 | $53.80 |
| January 2006 | $0.14 | $52.35 |
| December 2005 | $0.14 | $54 |
| November 2005 | $0.14 | $53.25 |
| October 2005 | $0.14 | $50.10 |
| September 2005 | $0.12 | $45.50 |
| August 2005 | $0.12 | $43.05 |
| July 2005 | $0.12 | $43.25 |
| June 2005 | $0.11 | $41.82 |
| May 2005 | $0.11 | $42 |
| April 2005 | $0.12 | $46 |
| March 2005 | $0.13 | $49.25 |
| February 2005 | $0.12 | $47 |
| January 2005 | $0.12 | $47.18 |
| December 2004 | $0.13 | $49.45 |
| November 2004 | $0.12 | $45.80 |
| October 2004 | $0.13 | $48.30 |
| September 2004 | $0.14 | $51 |
| August 2004 | $0.13 | $51.20 |
| July 2004 | $0.14 | $55.25 |
| June 2004 | $0.15 | $56.50 |
| May 2004 | $0.13 | $50.25 |
| April 2004 | $0.13 | $48.75 |
| March 2004 | $0.14 | $54.50 |
| February 2004 | $0.13 | $50 |
| January 2004 | $0.12 | $46.75 |
| December 2003 | $0.13 | $49 |
| November 2003 | $0.12 | $47 |
| October 2003 | $0.12 | $46 |
| September 2003 | $0.13 | $51 |
| August 2003 | $0.13 | $50.75 |
| July 2003 | $0.13 | $49.50 |
| June 2003 | $0.12 | $45.50 |
| May 2003 | $0.10 | $38.85 |
| April 2003 | $0.09 | $34.98 |
| March 2003 | $0.10 | $37.25 |
| February 2003 | $0.10 | $39.95 |
| January 2003 | $0.09 | $36.40 |
| December 2002 | $2.18 | $2.30 |
| November 2002 | $2.18 | $2.30 |
| October 2002 | $2.18 | $2.30 |
| September 2002 | $2.18 | $2.30 |
| August 2002 | $2.16 | $2.30 |
| July 2002 | $0.11 | $46 |
| June 2002 | $0.11 | $46.50 |
| May 2002 | $2.21 | $2.35 |
| April 2002 | $0.12 | $47 |
| March 2002 | $0.12 | $49.50 |
| February 2002 | $2.22 | $2.38 |
| January 2002 | $0.12 | $47.50 |
| December 2001 | $0.10 | $43 |
| November 2001 | $0.11 | $46.25 |
| October 2001 | $0.13 | $52 |
| September 2001 | $0.11 | $47 |
| August 2001 | $0.16 | $65.50 |
| July 2001 | $3.22 | $3.47 |
| June 2001 | $3.22 | $3.47 |
| May 2001 | $3.22 | $3.47 |
| April 2001 | $3.33 | $3.60 |
| March 2001 | $3.36 | $3.62 |
| February 2001 | $3.36 | $3.62 |
| January 2001 | $2.94 | $3.17 |
| December 2000 | $2.94 | $3.17 |
| November 2000 | $2.94 | $3.17 |
| October 2000 | $2.94 | $3.17 |
| September 2000 | $3.19 | $3.45 |
| August 2000 | $3.19 | $3.45 |
| July 2000 | $3.24 | $3.50 |
| June 2000 | $3.24 | $3.50 |
| May 2000 | $3.61 | $3.90 |
| April 2000 | $3.61 | $3.90 |
| March 2000 | $3.24 | $3.50 |
| February 2000 | $3.01 | $3.25 |
| January 2000 | $3.11 | $3.36 |
| December 1999 | $3.52 | $3.80 |
| November 1999 | $3.64 | $3.93 |
| October 1999 | $3.98 | $4.30 |
| September 1999 | $3.24 | $3.50 |
| August 1999 | $3.77 | $4.07 |
| July 1999 | $3.77 | $4.07 |
| June 1999 | $3.33 | $3.60 |
| May 1999 | $3.24 | $3.50 |
| April 1999 | $3.15 | $3.40 |
| March 1999 | $3.02 | $3.26 |
| February 1999 | $2.51 | $2.71 |
| January 1999 | $2.63 | $2.84 |
| December 1998 | $2.36 | $2.55 |
| November 1998 | $2.78 | $3 |
| October 1998 | $2.20 | $2.38 |
| September 1998 | $2.68 | $2.90 |
| August 1998 | $2.42 | $2.61 |
| July 1998 | $2.51 | $2.71 |
| June 1998 | $2.34 | $2.53 |
| May 1998 | $2.14 | $2.31 |
| April 1998 | $2.07 | $2.24 |
| March 1998 | $1.72 | $1.86 |
| February 1998 | $1.69 | $1.83 |
| January 1998 | $1.71 | $1.85 |
| December 1997 | $1.54 | $1.66 |
| November 1997 | $1.69 | $1.83 |
| October 1997 | $1.80 | $1.95 |
| September 1997 | $2.13 | $2.30 |
| August 1997 | $2.31 | $2.50 |
| July 1997 | $2.31 | $2.50 |
| June 1997 | $2.50 | $2.70 |
| May 1997 | $2.36 | $2.55 |
| April 1997 | $2.33 | $2.51 |
| March 1997 | $2.13 | $2.30 |
| February 1997 | $2.20 | $2.38 |
| January 1997 | $2.04 | $2.20 |
| December 1996 | $2.04 | $2.20 |
| November 1996 | $2.13 | $2.30 |
FUJHY
Price: $7.46
52 week price:
Dividend Yield: 5.50%
5-year range yield:
Forward Dividend Yield: 9.69%
Payout Ratio Range:
Dividend Per Share: 0.41 USD
Earnings Per Share: 0.40 USD
P/E Ratio: 19
Exchange: PNK
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Market Capitalization: 10.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 16.22%
DGR10: -11.70%