Asahi Rubber Inc. (TYO:5162)
Japan · Delayed Price · Currency is JPY 794.00
-12.00 (-1.49%)
Oct 8, 2026, 9:00 AM JST
Asahi Rubber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -1.49% | 100 |
| Oct 7, 2026 | 806.00 | 807.00 | 804.00 | 806.00 | 806.00 | - | 1,000 |
| Oct 6, 2026 | 815.00 | 815.00 | 802.00 | 806.00 | 806.00 | -1.10% | 2,300 |
| Oct 5, 2026 | 806.00 | 815.00 | 802.00 | 815.00 | 815.00 | 2.13% | 10,800 |
| Oct 2, 2026 | 789.00 | 804.00 | 789.00 | 798.00 | 798.00 | -0.37% | 6,200 |
| Oct 1, 2026 | 796.00 | 805.00 | 796.00 | 801.00 | 801.00 | -0.25% | 3,800 |
| Sep 30, 2026 | 799.00 | 810.00 | 799.00 | 803.00 | 803.00 | 0.75% | 7,500 |
| Sep 29, 2026 | 786.00 | 797.00 | 780.00 | 797.00 | 797.00 | 2.97% | 1,700 |
| Sep 28, 2026 | 783.00 | 788.00 | 781.00 | 786.00 | 774.00 | -1.26% | 10,000 |
| Sep 25, 2026 | 795.00 | 797.00 | 790.00 | 796.00 | 783.85 | -0.50% | 1,700 |
| Sep 24, 2026 | 803.00 | 803.00 | 790.00 | 800.00 | 787.79 | -0.25% | 3,700 |
| Sep 18, 2026 | 786.00 | 802.00 | 784.00 | 802.00 | 789.76 | 0.50% | 9,300 |
| Sep 17, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 785.82 | - | 100 |
| Sep 16, 2026 | 781.00 | 800.00 | 781.00 | 798.00 | 785.82 | 2.18% | 3,700 |
| Sep 15, 2026 | 774.00 | 793.00 | 774.00 | 781.00 | 769.08 | -1.01% | 1,900 |
| Sep 14, 2026 | 784.00 | 791.00 | 784.00 | 789.00 | 776.95 | -1.00% | 1,000 |
| Sep 11, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 784.83 | -0.87% | 200 |
| Sep 10, 2026 | 799.00 | 805.00 | 790.00 | 804.00 | 791.73 | 0.50% | 1,500 |
| Sep 9, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 787.79 | -0.74% | 300 |
| Sep 8, 2026 | 803.00 | 806.00 | 800.00 | 806.00 | 793.69 | 0.37% | 1,900 |
| Sep 7, 2026 | 803.00 | 803.00 | 799.00 | 803.00 | 790.74 | 0.50% | 1,500 |
| Sep 4, 2026 | 799.00 | 803.00 | 799.00 | 799.00 | 786.80 | - | 2,000 |
| Sep 3, 2026 | 799.00 | 800.00 | 791.00 | 799.00 | 786.80 | - | 1,400 |
| Sep 2, 2026 | 795.00 | 799.00 | 787.00 | 799.00 | 786.80 | -1.11% | 3,300 |
| Sep 1, 2026 | 791.00 | 808.00 | 775.00 | 808.00 | 795.66 | 1.13% | 5,800 |
| Aug 31, 2026 | 789.00 | 800.00 | 784.00 | 799.00 | 786.80 | -0.62% | 2,200 |
| Aug 28, 2026 | 801.00 | 804.00 | 800.00 | 804.00 | 791.73 | 0.50% | 800 |
| Aug 27, 2026 | 792.00 | 804.00 | 792.00 | 800.00 | 787.79 | 1.27% | 5,000 |
| Aug 26, 2026 | 774.00 | 807.00 | 774.00 | 790.00 | 777.94 | 2.20% | 6,600 |
| Aug 25, 2026 | 770.00 | 781.00 | 712.00 | 773.00 | 761.20 | 0.13% | 19,800 |
| Aug 24, 2026 | 791.00 | 792.00 | 761.00 | 772.00 | 760.21 | -2.28% | 7,800 |
| Aug 21, 2026 | 782.00 | 790.00 | 782.00 | 790.00 | 777.94 | 0.89% | 1,700 |
| Aug 20, 2026 | 803.00 | 823.00 | 780.00 | 783.00 | 771.05 | -1.88% | 28,500 |
| Aug 19, 2026 | 805.00 | 805.00 | 795.00 | 798.00 | 785.82 | -0.87% | 4,500 |
| Aug 18, 2026 | 800.00 | 805.00 | 799.00 | 805.00 | 792.71 | 0.75% | 1,100 |
| Aug 17, 2026 | 805.00 | 805.00 | 794.00 | 799.00 | 786.80 | - | 1,200 |
| Aug 14, 2026 | 794.00 | 809.00 | 794.00 | 799.00 | 786.80 | -0.50% | 1,000 |
| Aug 13, 2026 | 801.00 | 804.00 | 793.00 | 803.00 | 790.74 | 0.37% | 700 |
| Aug 12, 2026 | 796.00 | 806.00 | 795.00 | 800.00 | 787.79 | -0.37% | 1,000 |
| Aug 10, 2026 | 791.00 | 804.00 | 791.00 | 803.00 | 790.74 | 0.37% | 1,000 |
| Aug 7, 2026 | 777.00 | 800.00 | 777.00 | 800.00 | 787.79 | 3.36% | 2,600 |
| Aug 6, 2026 | 810.00 | 820.00 | 774.00 | 774.00 | 762.18 | -3.37% | 16,800 |
| Aug 5, 2026 | 804.00 | 816.00 | 790.00 | 801.00 | 788.77 | -0.37% | 3,400 |
| Aug 4, 2026 | 785.00 | 809.00 | 785.00 | 804.00 | 791.73 | 0.50% | 1,800 |
| Aug 3, 2026 | 796.00 | 807.00 | 790.00 | 800.00 | 787.79 | 0.50% | 2,500 |
| Jul 31, 2026 | 808.00 | 808.00 | 794.00 | 796.00 | 783.85 | -1.49% | 1,200 |
| Jul 30, 2026 | 789.00 | 808.00 | 788.00 | 808.00 | 795.66 | 1.64% | 8,400 |
| Jul 29, 2026 | 796.00 | 806.00 | 791.00 | 795.00 | 782.86 | -0.63% | 1,100 |
| Jul 28, 2026 | 781.00 | 808.00 | 781.00 | 800.00 | 787.79 | 0.50% | 3,200 |
| Jul 27, 2026 | 804.00 | 809.00 | 796.00 | 796.00 | 783.85 | 1.27% | 4,500 |