Asahi Rubber Inc. (TYO:5162)
Japan
· Delayed Price · Currency is JPY 804.00
+31.00 (4.01%)
Apr 30, 2026, 3:30 PM JST
Asahi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 775.00 | 807.00 | 773.00 | 803.00 | 803.00 | 3.88% | 57,300 |
| 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 |
| Feb 18, 2026 | 732.00 | 732.00 | 725.00 | 726.00 | 717.10 | -0.82% | 2,100 |
| Feb 17, 2026 | 732.00 | 735.00 | 730.00 | 732.00 | 723.03 | -0.41% | 2,500 |
| Feb 16, 2026 | 719.00 | 749.00 | 709.00 | 735.00 | 725.99 | 2.80% | 6,100 |
| Feb 13, 2026 | 717.00 | 720.00 | 713.00 | 715.00 | 706.24 | -0.42% | 5,300 |
| Feb 12, 2026 | 713.00 | 734.00 | 713.00 | 718.00 | 709.20 | 0.70% | 18,000 |
| Feb 10, 2026 | 716.00 | 780.00 | 700.00 | 713.00 | 704.26 | -0.28% | 54,800 |
| Feb 9, 2026 | 705.00 | 716.00 | 700.00 | 715.00 | 706.24 | 2.14% | 19,100 |
| Feb 6, 2026 | 701.00 | 703.00 | 697.00 | 700.00 | 691.42 | 0.43% | 5,600 |
| Feb 5, 2026 | 699.00 | 699.00 | 695.00 | 697.00 | 688.46 | 0.72% | 3,200 |
| Feb 4, 2026 | 691.00 | 700.00 | 691.00 | 692.00 | 683.52 | 0.14% | 6,300 |
| Feb 3, 2026 | 690.00 | 702.00 | 684.00 | 691.00 | 682.53 | -0.29% | 4,500 |
| Feb 2, 2026 | 699.00 | 699.00 | 693.00 | 693.00 | 684.51 | -0.86% | 2,000 |
| Jan 30, 2026 | 686.00 | 699.00 | 686.00 | 699.00 | 690.43 | 1.30% | 9,400 |
| Jan 29, 2026 | 698.00 | 698.00 | 690.00 | 690.00 | 681.54 | -0.14% | 2,300 |
| Jan 28, 2026 | 692.00 | 695.00 | 691.00 | 691.00 | 682.53 | -0.14% | 4,500 |
| Jan 27, 2026 | 691.00 | 695.00 | 691.00 | 692.00 | 683.52 | 0.14% | 5,400 |
| Jan 26, 2026 | 691.00 | 700.00 | 691.00 | 691.00 | 682.53 | 0.14% | 7,700 |
| Jan 23, 2026 | 698.00 | 698.00 | 685.00 | 690.00 | 681.54 | -0.72% | 5,000 |
| Jan 22, 2026 | 695.00 | 695.00 | 690.00 | 695.00 | 686.48 | - | 1,100 |
| Jan 21, 2026 | 692.00 | 695.00 | 683.00 | 695.00 | 686.48 | 0.43% | 2,000 |
| Jan 20, 2026 | 696.00 | 696.00 | 690.00 | 692.00 | 683.52 | 0.87% | 4,300 |
| Jan 19, 2026 | 680.00 | 696.00 | 676.00 | 686.00 | 677.59 | 1.48% | 1,000 |
| Jan 16, 2026 | 680.00 | 680.00 | 676.00 | 676.00 | 667.72 | -0.59% | 1,100 |
| Jan 15, 2026 | 664.00 | 680.00 | 664.00 | 680.00 | 671.67 | 2.10% | 2,400 |
| Jan 14, 2026 | 670.00 | 670.00 | 662.00 | 666.00 | 657.84 | -0.60% | 3,500 |
| Jan 13, 2026 | 699.00 | 699.00 | 669.00 | 670.00 | 661.79 | -2.90% | 9,700 |
| Jan 9, 2026 | 695.00 | 695.00 | 690.00 | 690.00 | 681.54 | -0.29% | 2,000 |
| Jan 8, 2026 | 699.00 | 699.00 | 691.00 | 692.00 | 683.52 | -1.00% | 2,400 |
| Jan 7, 2026 | 700.00 | 700.00 | 691.00 | 699.00 | 690.43 | -0.14% | 4,200 |
| Jan 6, 2026 | 700.00 | 704.00 | 700.00 | 700.00 | 691.42 | 0.72% | 2,800 |
| Jan 5, 2026 | 681.00 | 704.00 | 681.00 | 695.00 | 686.48 | 2.21% | 15,700 |
| Dec 30, 2025 | 675.00 | 680.00 | 672.00 | 680.00 | 671.67 | 1.19% | 2,600 |
| Dec 29, 2025 | 663.00 | 674.00 | 663.00 | 672.00 | 663.76 | 1.82% | 1,300 |
| Dec 26, 2025 | 656.00 | 665.00 | 656.00 | 660.00 | 651.91 | 0.61% | 2,300 |
| Dec 25, 2025 | 667.00 | 669.00 | 650.00 | 656.00 | 647.96 | -1.65% | 3,700 |
| Dec 24, 2025 | 661.00 | 667.00 | 661.00 | 667.00 | 658.83 | 0.91% | 700 |
| Dec 23, 2025 | 666.00 | 667.00 | 661.00 | 661.00 | 652.90 | -0.45% | 2,000 |
| Dec 22, 2025 | 671.00 | 675.00 | 643.00 | 664.00 | 655.86 | -0.75% | 12,100 |
| Dec 19, 2025 | 674.00 | 679.00 | 669.00 | 669.00 | 660.80 | -0.59% | 3,100 |
| Dec 18, 2025 | 672.00 | 675.00 | 672.00 | 673.00 | 664.75 | 0.15% | 400 |
| Dec 17, 2025 | 675.00 | 676.00 | 672.00 | 672.00 | 663.76 | -0.59% | 2,300 |
| Dec 16, 2025 | 685.00 | 694.00 | 676.00 | 676.00 | 667.72 | -1.17% | 4,400 |
| Dec 15, 2025 | 685.00 | 686.00 | 676.00 | 684.00 | 675.62 | -0.15% | 3,800 |
| Dec 12, 2025 | 678.00 | 685.00 | 678.00 | 685.00 | 676.61 | 0.74% | 3,000 |
| Dec 11, 2025 | 684.00 | 684.00 | 679.00 | 680.00 | 671.67 | - | 3,700 |
| Dec 10, 2025 | 675.00 | 681.00 | 675.00 | 680.00 | 671.67 | 0.74% | 2,900 |
| Dec 9, 2025 | 676.00 | 680.00 | 670.00 | 675.00 | 666.73 | -0.30% | 6,400 |
| Dec 8, 2025 | 688.00 | 688.00 | 677.00 | 677.00 | 668.70 | -0.44% | 1,900 |
| Dec 5, 2025 | 681.00 | 685.00 | 680.00 | 680.00 | 671.67 | -0.15% | 6,900 |
| Dec 4, 2025 | 684.00 | 690.00 | 681.00 | 681.00 | 672.65 | 0.15% | 1,600 |
| Dec 3, 2025 | 684.00 | 684.00 | 680.00 | 680.00 | 671.67 | -0.73% | 1,400 |
| Dec 2, 2025 | 681.00 | 690.00 | 681.00 | 685.00 | 676.61 | 0.74% | 1,000 |