Asahi Rubber Inc. (TYO:5162)
Japan · Delayed Price · Currency is JPY 774.00
+8.00 (1.04%)
May 8, 2026, 3:30 PM JST
Asahi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 788.00 | 788.00 | 755.00 | 766.00 | 766.00 | -1.54% | 27,700 |
| May 1, 2026 | 799.00 | 804.00 | 775.00 | 778.00 | 778.00 | -3.23% | 50,200 |
| Apr 30, 2026 | 775.00 | 807.00 | 773.00 | 804.00 | 804.00 | 4.01% | 59,200 |
| Apr 28, 2026 | 752.00 | 779.00 | 752.00 | 773.00 | 773.00 | 3.07% | 55,100 |
| Apr 27, 2026 | 750.00 | 760.00 | 748.00 | 750.00 | 750.00 | 0.54% | 7,800 |
| Apr 24, 2026 | 750.00 | 758.00 | 740.00 | 746.00 | 746.00 | -0.53% | 37,900 |
| Apr 23, 2026 | 755.00 | 770.00 | 742.00 | 750.00 | 750.00 | 0.40% | 32,500 |
| Apr 22, 2026 | 757.00 | 759.00 | 735.00 | 747.00 | 747.00 | -1.32% | 39,300 |
| Apr 21, 2026 | 756.00 | 780.00 | 745.00 | 757.00 | 757.00 | 1.34% | 76,200 |
| Apr 20, 2026 | 766.00 | 768.00 | 745.00 | 747.00 | 747.00 | -1.45% | 32,400 |
| Apr 17, 2026 | 762.00 | 766.00 | 755.00 | 758.00 | 758.00 | 0.40% | 19,200 |
| Apr 16, 2026 | 770.00 | 777.00 | 753.00 | 755.00 | 755.00 | -0.92% | 45,900 |
| Apr 15, 2026 | 756.00 | 794.00 | 748.00 | 762.00 | 762.00 | 0.93% | 95,600 |
| Apr 14, 2026 | 760.00 | 777.00 | 750.00 | 755.00 | 755.00 | 1.21% | 45,000 |
| Apr 13, 2026 | 753.00 | 771.00 | 740.00 | 746.00 | 746.00 | -1.45% | 88,700 |
| Apr 10, 2026 | 770.00 | 770.00 | 750.00 | 757.00 | 757.00 | -1.05% | 44,000 |
| Apr 9, 2026 | 780.00 | 785.00 | 765.00 | 765.00 | 765.00 | -1.42% | 34,200 |
| Apr 8, 2026 | 784.00 | 786.00 | 773.00 | 776.00 | 776.00 | -1.65% | 37,900 |
| Apr 7, 2026 | 801.00 | 802.00 | 783.00 | 789.00 | 789.00 | -1.38% | 41,200 |
| Apr 6, 2026 | 778.00 | 833.00 | 768.00 | 800.00 | 800.00 | 3.90% | 187,400 |
| Apr 3, 2026 | 799.00 | 824.00 | 765.00 | 770.00 | 770.00 | -5.41% | 172,700 |
| Apr 2, 2026 | 803.00 | 855.00 | 751.00 | 814.00 | 814.00 | 1.37% | 450,300 |
| Apr 1, 2026 | 843.00 | 870.00 | 801.00 | 803.00 | 803.00 | -5.42% | 157,900 |
| Mar 31, 2026 | 830.00 | 929.00 | 830.00 | 849.00 | 849.00 | 1.80% | 298,100 |
| Mar 30, 2026 | 800.00 | 920.00 | 800.00 | 834.00 | 834.00 | 2.21% | 377,500 |
| Mar 27, 2026 | 854.00 | 865.00 | 799.00 | 816.00 | 806.00 | -7.06% | 207,900 |
| Mar 26, 2026 | 833.00 | 911.00 | 833.00 | 878.00 | 867.24 | 6.55% | 283,500 |
| Mar 25, 2026 | 868.00 | 887.00 | 822.00 | 824.00 | 813.90 | -6.68% | 207,400 |
| Mar 24, 2026 | 830.00 | 969.00 | 797.00 | 883.00 | 872.18 | 7.68% | 765,800 |
| Mar 23, 2026 | 1,060.00 | 1,075.00 | 811.00 | 820.00 | 809.95 | -11.35% | 967,800 |
| Mar 19, 2026 | 876.00 | 930.00 | 870.00 | 925.00 | 913.66 | 5.11% | 69,800 |
| Mar 18, 2026 | 889.00 | 900.00 | 875.00 | 880.00 | 869.22 | 1.27% | 33,700 |
| Mar 17, 2026 | 812.00 | 869.00 | 808.00 | 869.00 | 858.35 | 8.35% | 41,800 |
| Mar 16, 2026 | 800.00 | 818.00 | 796.00 | 802.00 | 792.17 | 0.25% | 10,700 |
| Mar 13, 2026 | 796.00 | 808.00 | 796.00 | 800.00 | 790.20 | -0.99% | 1,800 |
| Mar 12, 2026 | 784.00 | 809.00 | 780.00 | 808.00 | 798.10 | 2.41% | 5,200 |
| Mar 11, 2026 | 773.00 | 789.00 | 773.00 | 789.00 | 779.33 | 3.14% | 1,800 |
| Mar 10, 2026 | 769.00 | 780.00 | 735.00 | 765.00 | 755.63 | -0.78% | 13,200 |
| Mar 9, 2026 | 741.00 | 771.00 | 735.00 | 771.00 | 761.55 | - | 2,300 |
| Mar 6, 2026 | 780.00 | 791.00 | 771.00 | 771.00 | 761.55 | -1.15% | 2,900 |
| Mar 5, 2026 | 794.00 | 794.00 | 779.00 | 780.00 | 770.44 | 2.09% | 1,200 |
| Mar 4, 2026 | 780.00 | 780.00 | 726.00 | 764.00 | 754.64 | -2.05% | 10,000 |
| Mar 3, 2026 | 796.00 | 796.00 | 780.00 | 780.00 | 770.44 | -2.01% | 4,700 |
| Mar 2, 2026 | 843.00 | 848.00 | 795.00 | 796.00 | 786.25 | -2.09% | 20,900 |
| Feb 27, 2026 | 780.00 | 813.00 | 778.00 | 813.00 | 803.04 | 5.45% | 21,300 |
| Feb 26, 2026 | 776.00 | 780.00 | 765.00 | 771.00 | 761.55 | 1.31% | 9,700 |
| Feb 25, 2026 | 760.00 | 771.00 | 760.00 | 761.00 | 751.67 | 3.68% | 20,300 |
| Feb 24, 2026 | 730.00 | 734.00 | 726.00 | 734.00 | 725.00 | 0.69% | 5,900 |
| Feb 20, 2026 | 726.00 | 729.00 | 722.00 | 729.00 | 720.07 | 0.41% | 3,300 |
| Feb 19, 2026 | 728.00 | 728.00 | 726.00 | 726.00 | 717.10 | - | 600 |