Asahi Rubber Inc. (TYO:5162)
Japan · Delayed Price · Currency is JPY 715.00
-3.00 (-0.42%)
At close: Feb 13, 2026
Asahi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 699.00 | 699.00 | 669.00 | 670.00 | 670.00 | -2.90% | 9,700 |
| Jan 9, 2026 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | -0.29% | 2,000 |
| Jan 8, 2026 | 699.00 | 699.00 | 691.00 | 692.00 | 692.00 | -1.00% | 2,400 |
| Jan 7, 2026 | 700.00 | 700.00 | 691.00 | 699.00 | 699.00 | -0.14% | 4,200 |
| Jan 6, 2026 | 700.00 | 704.00 | 700.00 | 700.00 | 700.00 | 0.72% | 2,800 |
| Jan 5, 2026 | 681.00 | 704.00 | 681.00 | 695.00 | 695.00 | 2.21% | 15,700 |
| Dec 30, 2025 | 675.00 | 680.00 | 672.00 | 680.00 | 680.00 | 1.19% | 2,600 |
| Dec 29, 2025 | 663.00 | 674.00 | 663.00 | 672.00 | 672.00 | 1.82% | 1,300 |
| Dec 26, 2025 | 656.00 | 665.00 | 656.00 | 660.00 | 660.00 | 0.61% | 2,300 |
| Dec 25, 2025 | 667.00 | 669.00 | 650.00 | 656.00 | 656.00 | -1.65% | 3,700 |
| Dec 24, 2025 | 661.00 | 667.00 | 661.00 | 667.00 | 667.00 | 0.91% | 700 |
| Dec 23, 2025 | 666.00 | 667.00 | 661.00 | 661.00 | 661.00 | -0.45% | 2,000 |
| Dec 22, 2025 | 671.00 | 675.00 | 643.00 | 664.00 | 664.00 | -0.75% | 12,100 |
| Dec 19, 2025 | 674.00 | 679.00 | 669.00 | 669.00 | 669.00 | -0.59% | 3,100 |
| Dec 18, 2025 | 672.00 | 675.00 | 672.00 | 673.00 | 673.00 | 0.15% | 400 |
| Dec 17, 2025 | 675.00 | 676.00 | 672.00 | 672.00 | 672.00 | -0.59% | 2,300 |
| Dec 16, 2025 | 685.00 | 694.00 | 676.00 | 676.00 | 676.00 | -1.17% | 4,400 |
| Dec 15, 2025 | 685.00 | 686.00 | 676.00 | 684.00 | 684.00 | -0.15% | 3,800 |
| Dec 12, 2025 | 678.00 | 685.00 | 678.00 | 685.00 | 685.00 | 0.74% | 3,000 |
| Dec 11, 2025 | 684.00 | 684.00 | 679.00 | 680.00 | 680.00 | - | 3,700 |
| Dec 10, 2025 | 675.00 | 681.00 | 675.00 | 680.00 | 680.00 | 0.74% | 2,900 |
| Dec 9, 2025 | 676.00 | 680.00 | 670.00 | 675.00 | 675.00 | -0.30% | 6,400 |
| Dec 8, 2025 | 688.00 | 688.00 | 677.00 | 677.00 | 677.00 | -0.44% | 1,900 |
| Dec 5, 2025 | 681.00 | 685.00 | 680.00 | 680.00 | 680.00 | -0.15% | 6,900 |
| Dec 4, 2025 | 684.00 | 690.00 | 681.00 | 681.00 | 681.00 | 0.15% | 1,600 |
| Dec 3, 2025 | 684.00 | 684.00 | 680.00 | 680.00 | 680.00 | -0.73% | 1,400 |
| Dec 2, 2025 | 681.00 | 690.00 | 681.00 | 685.00 | 685.00 | 0.74% | 1,000 |
| Dec 1, 2025 | 683.00 | 687.00 | 680.00 | 680.00 | 680.00 | -0.15% | 15,100 |