Asahi Rubber Inc. (TYO:5162)
Japan · Delayed Price · Currency is JPY 800.00
+10.00 (1.27%)
Aug 27, 2026, 3:25 PM JST
Asahi Rubber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 792.00 | 804.00 | 792.00 | 800.00 | 800.00 | 1.27% | 5,000 |
| Aug 26, 2026 | 774.00 | 807.00 | 774.00 | 790.00 | 790.00 | 2.20% | 6,600 |
| Aug 25, 2026 | 770.00 | 781.00 | 712.00 | 773.00 | 773.00 | 0.13% | 19,800 |
| Aug 24, 2026 | 791.00 | 792.00 | 761.00 | 772.00 | 772.00 | -2.28% | 7,800 |
| Aug 21, 2026 | 782.00 | 790.00 | 782.00 | 790.00 | 790.00 | 0.89% | 1,700 |
| Aug 20, 2026 | 803.00 | 823.00 | 780.00 | 783.00 | 783.00 | -1.88% | 28,500 |
| Aug 19, 2026 | 805.00 | 805.00 | 795.00 | 798.00 | 798.00 | -0.87% | 4,500 |
| Aug 18, 2026 | 800.00 | 805.00 | 799.00 | 805.00 | 805.00 | 0.75% | 1,100 |
| Aug 17, 2026 | 805.00 | 805.00 | 794.00 | 799.00 | 799.00 | - | 1,200 |
| Aug 14, 2026 | 794.00 | 809.00 | 794.00 | 799.00 | 799.00 | -0.50% | 1,000 |
| Aug 13, 2026 | 801.00 | 804.00 | 793.00 | 803.00 | 803.00 | 0.38% | 700 |
| Aug 12, 2026 | 796.00 | 806.00 | 795.00 | 800.00 | 800.00 | -0.37% | 1,000 |
| Aug 10, 2026 | 791.00 | 804.00 | 791.00 | 803.00 | 803.00 | 0.38% | 1,000 |
| Aug 7, 2026 | 777.00 | 800.00 | 777.00 | 800.00 | 800.00 | 3.36% | 2,600 |
| Aug 6, 2026 | 810.00 | 820.00 | 774.00 | 774.00 | 774.00 | -3.37% | 16,800 |
| Aug 5, 2026 | 804.00 | 816.00 | 790.00 | 801.00 | 801.00 | -0.37% | 3,400 |
| Aug 4, 2026 | 785.00 | 809.00 | 785.00 | 804.00 | 804.00 | 0.50% | 1,800 |
| Aug 3, 2026 | 796.00 | 807.00 | 790.00 | 800.00 | 800.00 | 0.50% | 2,500 |
| Jul 31, 2026 | 808.00 | 808.00 | 794.00 | 796.00 | 796.00 | -1.49% | 1,200 |
| Jul 30, 2026 | 789.00 | 808.00 | 788.00 | 808.00 | 808.00 | 1.64% | 8,400 |
| Jul 29, 2026 | 796.00 | 806.00 | 791.00 | 795.00 | 795.00 | -0.63% | 1,100 |
| Jul 28, 2026 | 781.00 | 808.00 | 781.00 | 800.00 | 800.00 | 0.50% | 3,200 |
| Jul 27, 2026 | 804.00 | 809.00 | 796.00 | 796.00 | 796.00 | 1.27% | 4,500 |
| Jul 24, 2026 | 798.00 | 798.00 | 786.00 | 786.00 | 786.00 | -2.84% | 200 |
| Jul 23, 2026 | 796.00 | 823.00 | 796.00 | 809.00 | 809.00 | 1.25% | 13,300 |
| Jul 22, 2026 | 791.00 | 799.00 | 776.00 | 799.00 | 799.00 | 1.01% | 8,600 |
| Jul 21, 2026 | 783.00 | 796.00 | 776.00 | 791.00 | 791.00 | -0.38% | 4,000 |
| Jul 17, 2026 | 778.00 | 794.00 | 771.00 | 794.00 | 794.00 | 0.13% | 4,400 |
| Jul 16, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | -0.88% | 700 |
| Jul 15, 2026 | 801.00 | 801.00 | 763.00 | 800.00 | 800.00 | -0.25% | 8,800 |
| Jul 14, 2026 | 796.00 | 803.00 | 796.00 | 802.00 | 802.00 | 0.75% | 4,700 |
| Jul 13, 2026 | 796.00 | 806.00 | 796.00 | 796.00 | 796.00 | - | 2,300 |
| Jul 10, 2026 | 798.00 | 798.00 | 783.00 | 796.00 | 796.00 | -2.09% | 4,600 |
| Jul 9, 2026 | 776.00 | 819.00 | 776.00 | 813.00 | 813.00 | 5.86% | 10,800 |
| Jul 8, 2026 | 765.00 | 780.00 | 736.00 | 768.00 | 768.00 | -1.54% | 8,600 |
| Jul 7, 2026 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | -1.27% | 500 |
| Jul 6, 2026 | 793.00 | 793.00 | 790.00 | 790.00 | 790.00 | -0.38% | 900 |
| Jul 3, 2026 | 787.00 | 794.00 | 787.00 | 793.00 | 793.00 | -0.75% | 3,100 |
| Jul 2, 2026 | 791.00 | 823.00 | 788.00 | 799.00 | 799.00 | 1.01% | 8,100 |
| Jul 1, 2026 | 793.00 | 794.00 | 768.00 | 791.00 | 791.00 | -1.00% | 3,900 |
| Jun 30, 2026 | 804.00 | 804.00 | 770.00 | 799.00 | 799.00 | -0.62% | 8,400 |
| Jun 29, 2026 | 780.00 | 808.00 | 778.00 | 804.00 | 804.00 | -1.83% | 20,500 |
| Jun 26, 2026 | 819.00 | 819.00 | 794.00 | 819.00 | 819.00 | - | 7,000 |
| Jun 25, 2026 | 810.00 | 819.00 | 804.00 | 819.00 | 819.00 | 1.11% | 3,900 |
| Jun 24, 2026 | 802.00 | 810.00 | 785.00 | 810.00 | 810.00 | -0.61% | 8,700 |
| Jun 23, 2026 | 815.00 | 815.00 | 787.00 | 815.00 | 815.00 | - | 15,700 |
| Jun 22, 2026 | 779.00 | 826.00 | 779.00 | 815.00 | 815.00 | 4.76% | 18,000 |
| Jun 19, 2026 | 768.00 | 780.00 | 760.00 | 778.00 | 778.00 | 0.26% | 5,100 |
| Jun 18, 2026 | 784.00 | 784.00 | 768.00 | 776.00 | 776.00 | -1.02% | 1,700 |
| Jun 17, 2026 | 757.00 | 785.00 | 757.00 | 784.00 | 784.00 | 3.98% | 11,300 |