Asahi Rubber Inc. (TYO:5162)
Japan · Delayed Price · Currency is JPY 687.00
+10.00 (1.48%)
Jun 3, 2026, 3:30 PM JST
Asahi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 685.00 | 685.00 | 644.00 | 677.00 | 677.00 | -1.88% | 16,700 |
| Jun 1, 2026 | 676.00 | 690.00 | 650.00 | 690.00 | 690.00 | 2.37% | 14,400 |
| May 29, 2026 | 667.00 | 675.00 | 661.00 | 674.00 | 674.00 | 0.45% | 11,300 |
| May 28, 2026 | 669.00 | 675.00 | 659.00 | 671.00 | 671.00 | 0.30% | 11,500 |
| May 27, 2026 | 667.00 | 677.00 | 654.00 | 669.00 | 669.00 | 0.30% | 32,900 |
| May 26, 2026 | 644.00 | 671.00 | 640.00 | 667.00 | 667.00 | 3.57% | 30,400 |
| May 25, 2026 | 649.00 | 649.00 | 631.00 | 644.00 | 644.00 | 2.06% | 18,900 |
| May 22, 2026 | 603.00 | 631.00 | 598.00 | 631.00 | 631.00 | 5.34% | 26,600 |
| May 21, 2026 | 608.00 | 617.00 | 599.00 | 599.00 | 599.00 | -1.16% | 31,600 |
| May 20, 2026 | 617.00 | 626.00 | 598.00 | 606.00 | 606.00 | -1.78% | 35,100 |
| May 19, 2026 | 640.00 | 645.00 | 617.00 | 617.00 | 617.00 | -3.44% | 51,800 |
| May 18, 2026 | 661.00 | 668.00 | 635.00 | 639.00 | 639.00 | -4.20% | 44,700 |
| May 15, 2026 | 701.00 | 701.00 | 654.00 | 667.00 | 667.00 | -4.71% | 54,200 |
| May 14, 2026 | 790.00 | 805.00 | 667.00 | 700.00 | 700.00 | -10.94% | 172,900 |
| May 13, 2026 | 768.00 | 794.00 | 753.00 | 786.00 | 786.00 | 2.34% | 15,900 |
| May 12, 2026 | 767.00 | 771.00 | 760.00 | 768.00 | 768.00 | -0.78% | 12,300 |
| May 11, 2026 | 774.00 | 780.00 | 761.00 | 774.00 | 774.00 | - | 10,200 |
| May 8, 2026 | 770.00 | 778.00 | 753.00 | 774.00 | 774.00 | 1.04% | 33,600 |
| 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 | 3.47% | 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 |