Asahi Rubber Inc. (TYO:5162)
Japan · Delayed Price · Currency is JPY 816.00
-62.00 (-7.06%)
At close: Mar 27, 2026
Asahi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 854.00 | 865.00 | 799.00 | 816.00 | 816.00 | -7.06% | 207,900 |
| Mar 26, 2026 | 833.00 | 911.00 | 833.00 | 878.00 | 878.00 | 6.55% | 283,500 |
| Mar 25, 2026 | 868.00 | 887.00 | 822.00 | 824.00 | 824.00 | -6.68% | 207,400 |
| Mar 24, 2026 | 830.00 | 969.00 | 797.00 | 883.00 | 883.00 | 7.68% | 765,800 |
| Mar 23, 2026 | 1,060.00 | 1,075.00 | 811.00 | 820.00 | 820.00 | -11.35% | 967,800 |
| Mar 19, 2026 | 876.00 | 930.00 | 870.00 | 925.00 | 925.00 | 5.11% | 69,800 |
| Mar 18, 2026 | 889.00 | 900.00 | 875.00 | 880.00 | 880.00 | 1.27% | 33,700 |
| Mar 17, 2026 | 812.00 | 869.00 | 808.00 | 869.00 | 869.00 | 8.35% | 41,800 |
| Mar 16, 2026 | 800.00 | 818.00 | 796.00 | 802.00 | 802.00 | 0.25% | 10,700 |
| Mar 13, 2026 | 796.00 | 808.00 | 796.00 | 800.00 | 800.00 | -0.99% | 1,800 |
| Mar 12, 2026 | 784.00 | 809.00 | 780.00 | 808.00 | 808.00 | 2.41% | 5,200 |
| Mar 11, 2026 | 773.00 | 789.00 | 773.00 | 789.00 | 789.00 | 3.14% | 1,800 |
| Mar 10, 2026 | 769.00 | 780.00 | 735.00 | 765.00 | 765.00 | -0.78% | 13,200 |
| Mar 9, 2026 | 741.00 | 771.00 | 735.00 | 771.00 | 771.00 | - | 2,300 |
| Mar 6, 2026 | 780.00 | 791.00 | 771.00 | 771.00 | 771.00 | -1.15% | 2,900 |
| Mar 5, 2026 | 794.00 | 794.00 | 779.00 | 780.00 | 780.00 | 2.09% | 1,200 |
| Mar 4, 2026 | 780.00 | 780.00 | 726.00 | 764.00 | 764.00 | -2.05% | 10,000 |
| Mar 3, 2026 | 796.00 | 796.00 | 780.00 | 780.00 | 780.00 | -2.01% | 4,700 |
| Mar 2, 2026 | 843.00 | 848.00 | 795.00 | 796.00 | 796.00 | -2.09% | 20,900 |
| Feb 27, 2026 | 780.00 | 813.00 | 778.00 | 813.00 | 813.00 | 5.45% | 21,300 |
| Feb 26, 2026 | 776.00 | 780.00 | 765.00 | 771.00 | 771.00 | 1.31% | 9,700 |
| Feb 25, 2026 | 760.00 | 771.00 | 760.00 | 761.00 | 761.00 | 3.68% | 20,300 |
| Feb 24, 2026 | 730.00 | 734.00 | 726.00 | 734.00 | 734.00 | 0.69% | 5,900 |
| Feb 20, 2026 | 726.00 | 729.00 | 722.00 | 729.00 | 729.00 | 0.41% | 3,300 |
| Feb 19, 2026 | 728.00 | 728.00 | 726.00 | 726.00 | 726.00 | - | 600 |
| Feb 18, 2026 | 732.00 | 732.00 | 725.00 | 726.00 | 726.00 | -0.82% | 2,100 |
| Feb 17, 2026 | 732.00 | 735.00 | 730.00 | 732.00 | 732.00 | -0.41% | 2,500 |
| Feb 16, 2026 | 719.00 | 749.00 | 709.00 | 735.00 | 735.00 | 2.80% | 6,100 |
| Feb 13, 2026 | 717.00 | 720.00 | 713.00 | 715.00 | 715.00 | -0.42% | 5,300 |
| Feb 12, 2026 | 713.00 | 734.00 | 713.00 | 718.00 | 718.00 | 0.70% | 18,000 |
| Feb 10, 2026 | 716.00 | 780.00 | 700.00 | 713.00 | 713.00 | -0.28% | 54,800 |
| Feb 9, 2026 | 705.00 | 716.00 | 700.00 | 715.00 | 715.00 | 2.14% | 19,100 |
| Feb 6, 2026 | 701.00 | 703.00 | 697.00 | 700.00 | 700.00 | 0.43% | 5,600 |
| Feb 5, 2026 | 699.00 | 699.00 | 695.00 | 697.00 | 697.00 | 0.72% | 3,200 |
| Feb 4, 2026 | 691.00 | 700.00 | 691.00 | 692.00 | 692.00 | 0.14% | 6,300 |
| Feb 3, 2026 | 690.00 | 702.00 | 684.00 | 691.00 | 691.00 | -0.29% | 4,500 |
| Feb 2, 2026 | 699.00 | 699.00 | 693.00 | 693.00 | 693.00 | -0.86% | 2,000 |
| Jan 30, 2026 | 686.00 | 699.00 | 686.00 | 699.00 | 699.00 | 1.30% | 9,400 |
| Jan 29, 2026 | 698.00 | 698.00 | 690.00 | 690.00 | 690.00 | -0.14% | 2,300 |
| Jan 28, 2026 | 692.00 | 695.00 | 691.00 | 691.00 | 691.00 | -0.14% | 4,500 |
| Jan 27, 2026 | 691.00 | 695.00 | 691.00 | 692.00 | 692.00 | 0.14% | 5,400 |
| Jan 26, 2026 | 691.00 | 700.00 | 691.00 | 691.00 | 691.00 | 0.14% | 7,700 |
| Jan 23, 2026 | 698.00 | 698.00 | 685.00 | 690.00 | 690.00 | -0.72% | 5,000 |
| Jan 22, 2026 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | - | 1,100 |
| Jan 21, 2026 | 692.00 | 695.00 | 683.00 | 695.00 | 695.00 | 0.43% | 2,000 |
| Jan 20, 2026 | 696.00 | 696.00 | 690.00 | 692.00 | 692.00 | 0.87% | 4,300 |
| Jan 19, 2026 | 680.00 | 696.00 | 676.00 | 686.00 | 686.00 | 1.48% | 1,000 |
| Jan 16, 2026 | 680.00 | 680.00 | 676.00 | 676.00 | 676.00 | -0.59% | 1,100 |
| Jan 15, 2026 | 664.00 | 680.00 | 664.00 | 680.00 | 680.00 | 2.10% | 2,400 |
| Jan 14, 2026 | 670.00 | 670.00 | 662.00 | 666.00 | 666.00 | -0.60% | 3,500 |