Asahi Rubber Inc. 5162
TSE · Japan · Process Industries
¥798.00-3.00 (-0.37%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥798.00 | -0.37% | ¥789.00 | ¥804.00 | ¥789.00 | 6.20K |
| 2026-10-01 | ¥801.00 | -0.25% | ¥796.00 | ¥805.00 | ¥796.00 | 3.80K |
| 2026-09-30 | ¥803.00 | +0.75% | ¥799.00 | ¥810.00 | ¥799.00 | 7.50K |
| 2026-09-29 | ¥797.00 | +1.40% | ¥786.00 | ¥797.00 | ¥780.00 | 1.70K |
| 2026-09-28 | ¥786.00 | -1.26% | ¥783.00 | ¥788.00 | ¥781.00 | 10.00K |
| 2026-09-25 | ¥796.00 | -0.50% | ¥795.00 | ¥797.00 | ¥790.00 | 1.70K |
| 2026-09-24 | ¥800.00 | -0.25% | ¥803.00 | ¥803.00 | ¥790.00 | 3.70K |
| 2026-09-18 | ¥802.00 | +0.50% | ¥786.00 | ¥802.00 | ¥784.00 | 9.30K |
| 2026-09-17 | ¥798.00 | 0.00% | ¥798.00 | ¥798.00 | ¥798.00 | 100 |
| 2026-09-16 | ¥798.00 | +2.18% | ¥781.00 | ¥800.00 | ¥781.00 | 3.70K |
| 2026-09-15 | ¥781.00 | -1.01% | ¥774.00 | ¥793.00 | ¥774.00 | 1.90K |
| 2026-09-14 | ¥789.00 | -1.00% | ¥784.00 | ¥791.00 | ¥784.00 | 1.00K |
| 2026-09-11 | ¥797.00 | -0.87% | ¥797.00 | ¥797.00 | ¥797.00 | 200 |
| 2026-09-10 | ¥804.00 | +0.50% | ¥799.00 | ¥805.00 | ¥790.00 | 1.50K |
| 2026-09-09 | ¥800.00 | -0.74% | ¥800.00 | ¥800.00 | ¥800.00 | 300 |
| 2026-09-08 | ¥806.00 | +0.37% | ¥803.00 | ¥806.00 | ¥800.00 | 1.90K |
| 2026-09-07 | ¥803.00 | +0.50% | ¥803.00 | ¥803.00 | ¥799.00 | 1.50K |
| 2026-09-04 | ¥799.00 | 0.00% | ¥799.00 | ¥803.00 | ¥799.00 | 2.00K |
| 2026-09-03 | ¥799.00 | 0.00% | ¥799.00 | ¥800.00 | ¥791.00 | 1.40K |
| 2026-09-02 | ¥799.00 | -1.11% | ¥795.00 | ¥799.00 | ¥787.00 | 3.30K |
| 2026-09-01 | ¥808.00 | +1.13% | ¥791.00 | ¥808.00 | ¥775.00 | 5.80K |
| 2026-08-31 | ¥799.00 | -0.62% | ¥789.00 | ¥800.00 | ¥784.00 | 2.20K |
| 2026-08-28 | ¥804.00 | +0.50% | ¥801.00 | ¥804.00 | ¥800.00 | 800 |
| 2026-08-27 | ¥800.00 | +1.27% | ¥792.00 | ¥804.00 | ¥792.00 | 5.00K |
| 2026-08-26 | ¥790.00 | +2.20% | ¥774.00 | ¥807.00 | ¥774.00 | 6.60K |
| 2026-08-25 | ¥773.00 | +0.13% | ¥770.00 | ¥781.00 | ¥712.00 | 19.80K |
| 2026-08-24 | ¥772.00 | -2.28% | ¥791.00 | ¥792.00 | ¥761.00 | 7.80K |
| 2026-08-21 | ¥790.00 | +0.89% | ¥782.00 | ¥790.00 | ¥782.00 | 1.70K |
| 2026-08-20 | ¥783.00 | -1.88% | ¥803.00 | ¥823.00 | ¥780.00 | 28.50K |
| 2026-08-19 | ¥798.00 | -0.87% | ¥805.00 | ¥805.00 | ¥795.00 | 4.50K |
| 2026-08-18 | ¥805.00 | +0.75% | ¥800.00 | ¥805.00 | ¥799.00 | 1.10K |
| 2026-08-17 | ¥799.00 | 0.00% | ¥805.00 | ¥805.00 | ¥794.00 | 1.20K |
| 2026-08-14 | ¥799.00 | -0.50% | ¥794.00 | ¥809.00 | ¥794.00 | 1.00K |
| 2026-08-13 | ¥803.00 | +0.38% | ¥801.00 | ¥804.00 | ¥793.00 | 700 |
| 2026-08-12 | ¥800.00 | -0.37% | ¥796.00 | ¥806.00 | ¥795.00 | 1.00K |
| 2026-08-10 | ¥803.00 | +0.38% | ¥791.00 | ¥804.00 | ¥791.00 | 1.00K |
| 2026-08-07 | ¥800.00 | +3.36% | ¥777.00 | ¥800.00 | ¥777.00 | 2.60K |
| 2026-08-06 | ¥774.00 | -3.37% | ¥810.00 | ¥820.00 | ¥774.00 | 16.80K |
| 2026-08-05 | ¥801.00 | -0.37% | ¥804.00 | ¥816.00 | ¥790.00 | 3.40K |
| 2026-08-04 | ¥804.00 | +0.50% | ¥785.00 | ¥809.00 | ¥785.00 | 1.80K |
| 2026-08-03 | ¥800.00 | +0.50% | ¥796.00 | ¥807.00 | ¥790.00 | 2.50K |
| 2026-07-31 | ¥796.00 | -1.49% | ¥808.00 | ¥808.00 | ¥794.00 | 1.20K |
| 2026-07-30 | ¥808.00 | +1.64% | ¥789.00 | ¥808.00 | ¥788.00 | 8.40K |
| 2026-07-29 | ¥795.00 | -0.63% | ¥796.00 | ¥806.00 | ¥791.00 | 1.10K |
| 2026-07-28 | ¥800.00 | +0.50% | ¥781.00 | ¥808.00 | ¥781.00 | 3.20K |
| 2026-07-27 | ¥796.00 | +1.27% | ¥804.00 | ¥809.00 | ¥796.00 | 4.50K |
| 2026-07-24 | ¥786.00 | -2.84% | ¥798.00 | ¥798.00 | ¥786.00 | 200 |
| 2026-07-23 | ¥809.00 | +1.25% | ¥796.00 | ¥823.00 | ¥796.00 | 13.30K |
| 2026-07-22 | ¥799.00 | +1.01% | ¥791.00 | ¥799.00 | ¥776.00 | 8.60K |
| 2026-07-21 | ¥791.00 | -0.38% | ¥783.00 | ¥796.00 | ¥776.00 | 4.00K |
| 2026-07-17 | ¥794.00 | +0.13% | ¥778.00 | ¥794.00 | ¥771.00 | 4.40K |
| 2026-07-16 | ¥793.00 | -0.88% | ¥793.00 | ¥793.00 | ¥793.00 | 700 |
| 2026-07-15 | ¥800.00 | -0.25% | ¥801.00 | ¥801.00 | ¥763.00 | 8.80K |
| 2026-07-14 | ¥802.00 | +0.75% | ¥796.00 | ¥803.00 | ¥796.00 | 4.70K |
| 2026-07-13 | ¥796.00 | 0.00% | ¥796.00 | ¥806.00 | ¥796.00 | 2.30K |
| 2026-07-10 | ¥796.00 | -2.09% | ¥798.00 | ¥798.00 | ¥783.00 | 4.60K |
| 2026-07-09 | ¥813.00 | +5.86% | ¥776.00 | ¥819.00 | ¥776.00 | 10.80K |
| 2026-07-08 | ¥768.00 | -1.54% | ¥765.00 | ¥780.00 | ¥736.00 | 8.60K |
| 2026-07-07 | ¥780.00 | -1.27% | ¥790.00 | ¥790.00 | ¥780.00 | 500 |
| 2026-07-06 | ¥790.00 | -0.38% | ¥793.00 | ¥793.00 | ¥790.00 | 900 |
| 2026-07-03 | ¥793.00 | -0.75% | ¥787.00 | ¥794.00 | ¥787.00 | 3.10K |
| 2026-07-02 | ¥799.00 | +1.01% | ¥791.00 | ¥823.00 | ¥788.00 | 8.10K |
| 2026-07-01 | ¥791.00 | -1.00% | ¥793.00 | ¥794.00 | ¥768.00 | 3.90K |
| 2026-06-30 | ¥799.00 | -0.62% | ¥804.00 | ¥804.00 | ¥770.00 | 8.40K |
| 2026-06-29 | ¥804.00 | -1.83% | ¥780.00 | ¥808.00 | ¥778.00 | 20.50K |
| 2026-06-26 | ¥819.00 | 0.00% | ¥819.00 | ¥819.00 | ¥794.00 | 7.00K |
| 2026-06-25 | ¥819.00 | +1.11% | ¥810.00 | ¥819.00 | ¥804.00 | 3.90K |
| 2026-06-24 | ¥810.00 | -0.61% | ¥802.00 | ¥810.00 | ¥785.00 | 8.70K |
| 2026-06-23 | ¥815.00 | 0.00% | ¥815.00 | ¥815.00 | ¥787.00 | 15.70K |
| 2026-06-22 | ¥815.00 | +4.76% | ¥779.00 | ¥826.00 | ¥779.00 | 18.00K |
| 2026-06-19 | ¥778.00 | +0.26% | ¥768.00 | ¥780.00 | ¥760.00 | 5.10K |
| 2026-06-18 | ¥776.00 | -1.02% | ¥784.00 | ¥784.00 | ¥768.00 | 1.70K |
| 2026-06-17 | ¥784.00 | +3.98% | ¥757.00 | ¥785.00 | ¥757.00 | 11.30K |
| 2026-06-16 | ¥754.00 | +1.07% | ¥745.00 | ¥755.00 | ¥729.00 | 12.40K |
| 2026-06-15 | ¥746.00 | +1.91% | ¥726.00 | ¥746.00 | ¥720.00 | 5.80K |
| 2026-06-12 | ¥732.00 | +2.52% | ¥712.00 | ¥735.00 | ¥689.00 | 14.80K |
| 2026-06-11 | ¥714.00 | -2.86% | ¥720.00 | ¥720.00 | ¥703.00 | 1.80K |
| 2026-06-10 | ¥735.00 | +2.65% | ¥731.00 | ¥738.00 | ¥699.00 | 6.60K |
| 2026-06-09 | ¥716.00 | -2.19% | ¥727.00 | ¥748.00 | ¥698.00 | 21.00K |
| 2026-06-08 | ¥732.00 | -0.41% | ¥735.00 | ¥739.00 | ¥701.00 | 16.00K |
| 2026-06-05 | ¥735.00 | +7.14% | ¥690.00 | ¥735.00 | ¥690.00 | 27.10K |
| 2026-06-04 | ¥686.00 | -0.15% | ¥682.00 | ¥695.00 | ¥678.00 | 7.80K |
| 2026-06-03 | ¥687.00 | +1.48% | ¥675.00 | ¥687.00 | ¥659.00 | 13.40K |
| 2026-06-02 | ¥677.00 | -1.88% | ¥685.00 | ¥685.00 | ¥644.00 | 16.70K |
| 2026-06-01 | ¥690.00 | +2.37% | ¥676.00 | ¥690.00 | ¥650.00 | 14.40K |
| 2026-05-29 | ¥674.00 | +0.45% | ¥667.00 | ¥675.00 | ¥661.00 | 11.30K |
| 2026-05-28 | ¥671.00 | +0.30% | ¥669.00 | ¥675.00 | ¥659.00 | 11.50K |
| 2026-05-27 | ¥669.00 | +0.30% | ¥667.00 | ¥677.00 | ¥654.00 | 32.90K |
| 2026-05-26 | ¥667.00 | +3.57% | ¥644.00 | ¥671.00 | ¥640.00 | 30.40K |
| 2026-05-25 | ¥644.00 | +2.06% | ¥649.00 | ¥649.00 | ¥631.00 | 18.90K |