Asahi Rubber Inc. (TYO:5162)
Japan
· Delayed Price · Currency is JPY 773.00
+8.00 (1.05%)
Mar 11, 2026, 9:00 AM JST
Asahi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 769.00 | 780.00 | 735.00 | 755.00 | - | -2.08% | 11,300 |
| Mar 9, 2026 | 741.00 | 771.00 | 735.00 | 771.00 | 771.00 | - | 2,300 |
| Mar 6, 2026 | 780.00 | 791.00 | 771.00 | 771.00 | 771.00 | -1.15% | 2,900 |
| Mar 5, 2026 | 794.00 | 794.00 | 779.00 | 780.00 | 780.00 | 2.09% | 1,200 |
| Mar 4, 2026 | 780.00 | 780.00 | 726.00 | 764.00 | 764.00 | -2.05% | 10,000 |
| Mar 3, 2026 | 796.00 | 796.00 | 780.00 | 780.00 | 780.00 | -2.01% | 4,700 |
| Mar 2, 2026 | 843.00 | 848.00 | 795.00 | 796.00 | 796.00 | -2.09% | 20,900 |
| Feb 27, 2026 | 780.00 | 813.00 | 778.00 | 813.00 | 813.00 | 5.45% | 21,300 |
| Feb 26, 2026 | 776.00 | 780.00 | 765.00 | 771.00 | 771.00 | 1.31% | 9,700 |
| Feb 25, 2026 | 760.00 | 771.00 | 760.00 | 761.00 | 761.00 | 3.68% | 20,300 |
| Feb 24, 2026 | 730.00 | 734.00 | 726.00 | 734.00 | 734.00 | 0.69% | 5,900 |
| Feb 20, 2026 | 726.00 | 729.00 | 722.00 | 729.00 | 729.00 | 0.41% | 3,300 |
| Feb 19, 2026 | 728.00 | 728.00 | 726.00 | 726.00 | 726.00 | - | 600 |
| Feb 18, 2026 | 732.00 | 732.00 | 725.00 | 726.00 | 726.00 | -0.82% | 2,100 |
| Feb 17, 2026 | 732.00 | 735.00 | 730.00 | 732.00 | 732.00 | -0.41% | 2,500 |
| Feb 16, 2026 | 719.00 | 749.00 | 709.00 | 735.00 | 735.00 | 2.80% | 6,100 |
| 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 |
| Nov 28, 2025 | 690.00 | 690.00 | 681.00 | 681.00 | 681.00 | -1.16% | 1,900 |
| Nov 27, 2025 | 682.00 | 689.00 | 680.00 | 689.00 | 689.00 | 1.92% | 1,500 |
| Nov 26, 2025 | 670.00 | 682.00 | 670.00 | 676.00 | 676.00 | 0.90% | 1,600 |
| Nov 25, 2025 | 683.00 | 683.00 | 670.00 | 670.00 | 670.00 | -0.74% | 2,600 |
| Nov 21, 2025 | 672.00 | 675.00 | 670.00 | 675.00 | 675.00 | -0.15% | 2,400 |
| Nov 20, 2025 | 668.00 | 678.00 | 668.00 | 676.00 | 676.00 | 0.60% | 1,500 |
| Nov 19, 2025 | 676.00 | 678.00 | 672.00 | 672.00 | 672.00 | 0.30% | 1,400 |
| Nov 18, 2025 | 674.00 | 680.00 | 670.00 | 670.00 | 670.00 | -0.74% | 3,300 |
| Nov 17, 2025 | 671.00 | 678.00 | 670.00 | 675.00 | 675.00 | 0.45% | 1,400 |
| Nov 14, 2025 | 687.00 | 688.00 | 669.00 | 672.00 | 672.00 | -2.47% | 7,800 |
| Nov 13, 2025 | 689.00 | 692.00 | 689.00 | 689.00 | 689.00 | - | 2,600 |
| Nov 12, 2025 | 697.00 | 697.00 | 689.00 | 689.00 | 689.00 | -0.14% | 5,400 |
| Nov 11, 2025 | 680.00 | 702.00 | 680.00 | 690.00 | 690.00 | 1.47% | 19,600 |
| Nov 10, 2025 | 680.00 | 686.00 | 671.00 | 680.00 | 680.00 | - | 3,600 |
| Nov 7, 2025 | 684.00 | 684.00 | 680.00 | 680.00 | 680.00 | -0.44% | 1,700 |
| Nov 6, 2025 | 668.00 | 687.00 | 668.00 | 683.00 | 683.00 | 2.25% | 3,400 |
| Nov 5, 2025 | 683.00 | 683.00 | 668.00 | 668.00 | 668.00 | -2.20% | 3,400 |
| Nov 4, 2025 | 674.00 | 683.00 | 661.00 | 683.00 | 683.00 | 1.64% | 4,400 |
| Oct 31, 2025 | 658.00 | 676.00 | 658.00 | 672.00 | 672.00 | 1.51% | 3,400 |
| Oct 30, 2025 | 683.00 | 683.00 | 660.00 | 662.00 | 662.00 | -2.79% | 17,400 |
| Oct 29, 2025 | 685.00 | 685.00 | 679.00 | 681.00 | 681.00 | -1.16% | 3,000 |
| Oct 28, 2025 | 690.00 | 699.00 | 688.00 | 689.00 | 689.00 | 0.73% | 6,800 |
| Oct 27, 2025 | 684.00 | 694.00 | 681.00 | 684.00 | 684.00 | -0.44% | 5,500 |
| Oct 24, 2025 | 697.00 | 699.00 | 678.00 | 687.00 | 687.00 | -1.58% | 9,800 |
| Oct 23, 2025 | 699.00 | 699.00 | 670.00 | 698.00 | 698.00 | -0.14% | 20,200 |
| Oct 22, 2025 | 657.00 | 700.00 | 657.00 | 699.00 | 699.00 | 7.37% | 29,900 |
| Oct 21, 2025 | 649.00 | 697.00 | 642.00 | 651.00 | 651.00 | 4.49% | 58,800 |
| Oct 20, 2025 | 629.00 | 640.00 | 623.00 | 623.00 | 623.00 | -0.16% | 6,500 |
| Oct 17, 2025 | 620.00 | 625.00 | 619.00 | 624.00 | 624.00 | 0.65% | 900 |
| Oct 16, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 200 |
| Oct 15, 2025 | 616.00 | 627.00 | 616.00 | 620.00 | 620.00 | 0.49% | 1,400 |
| Oct 14, 2025 | 624.00 | 635.00 | 611.00 | 617.00 | 617.00 | -1.44% | 9,100 |
| Oct 10, 2025 | 631.00 | 636.00 | 626.00 | 626.00 | 626.00 | -0.79% | 700 |
| Oct 9, 2025 | 630.00 | 631.00 | 630.00 | 631.00 | 631.00 | 0.16% | 1,500 |