Asahi Rubber Inc. (JP:5162)
:5162
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
784.00
786.00
773.00
776.00
776.00
-1.65%
37,900
0.52
Apr 07, 2026
801.00
802.00
783.00
789.00
789.00
-1.38%
41,200
0.57
Apr 06, 2026
778.00
833.00
768.00
800.00
800.00
+3.90%
187,400
2.70
Apr 03, 2026
799.00
824.00
765.00
770.00
770.00
-5.41%
172,700
2.59
Apr 02, 2026
803.00
855.00
751.00
814.00
814.00
+1.37%
450,300
7.54
Apr 01, 2026
843.00
870.00
801.00
803.00
803.00
-5.42%
157,900
2.76
Mar 31, 2026
830.00
929.00
830.00
849.00
849.00
+1.80%
298,100
5.68
Mar 30, 2026
800.00
920.00
800.00
834.00
834.00
+3.47%
377,500
8.12
Mar 27, 2026
854.00
865.00
799.00
816.00
806.00
-7.06%
207,900
4.81
Mar 26, 2026
833.00
911.00
833.00
878.00
867.24
+6.55%
283,500
7.31
Mar 25, 2026
868.00
887.00
822.00
824.00
813.90
-6.68%
207,400
5.84
Mar 24, 2026
830.00
969.00
797.00
883.00
872.18
+7.68%
765,800
32.71
Mar 23, 2026
1,060.00
1,075.00
811.00
820.00
809.95
-11.35%
967,800
120.09
Mar 20, 2026
925.00
930.00
870.00
925.00
913.66
0.00%
0
0.00
Mar 19, 2026
876.00
930.00
870.00
925.00
913.66
+5.11%
69,800
9.73
Mar 18, 2026
889.00
900.00
875.00
880.00
869.22
+1.27%
33,700
5.04
Mar 17, 2026
812.00
869.00
808.00
869.00
858.35
+8.35%
41,800
6.93
Mar 16, 2026
800.00
818.00
796.00
802.00
792.17
+0.25%
10,700
1.81
Mar 13, 2026
796.00
808.00
796.00
800.00
790.20
-0.99%
1,800
0.30
Mar 12, 2026
784.00
809.00
780.00
808.00
798.10
+2.41%
5,200
0.88
Mar 11, 2026
773.00
789.00
773.00
789.00
779.33
+3.14%
1,800
0.30
Mar 10, 2026
769.00
780.00
735.00
765.00
755.63
-0.78%
13,200
2.28
Mar 09, 2026
741.00
771.00
735.00
771.00
761.55
0.00%
2,300
0.40
Mar 06, 2026
780.00
791.00
771.00
771.00
761.55
-1.15%
2,900
0.50
Mar 05, 2026
794.00
794.00
779.00
780.00
770.44
+2.09%
1,200
0.20
Mar 04, 2026
780.00
780.00
726.00
764.00
754.64
-2.05%
10,000
1.72
Mar 03, 2026
796.00
796.00
780.00
780.00
770.44
-2.01%
4,700
0.82
Mar 02, 2026
843.00
848.00
795.00
796.00
786.25
-2.09%
20,900
3.83
Feb 27, 2026
780.00
813.00
778.00
813.00
803.04
+5.45%
21,300
4.15
Feb 26, 2026
776.00
780.00
765.00
771.00
761.55
+1.31%
9,700
1.86
Feb 25, 2026
760.00
771.00
760.00
761.00
751.67
+3.68%
20,300
4.12
Feb 24, 2026
730.00
734.00
726.00
734.00
725.00
+0.69%
5,900
1.22
Feb 23, 2026
729.00
729.00
722.00
729.00
720.07
0.00%
0
0.00
Feb 20, 2026
726.00
729.00
722.00
729.00
720.07
+0.41%
3,300
0.68
Feb 19, 2026
728.00
728.00
726.00
726.00
717.10
0.00%
600
0.12
Feb 18, 2026
732.00
732.00
725.00
726.00
717.10
-0.82%
2,100
0.43
Feb 17, 2026
732.00
735.00
730.00
732.00
723.03
-0.41%
2,500
0.52
Feb 16, 2026
719.00
749.00
709.00
735.00
725.99
+2.80%
6,100
1.28
Feb 13, 2026
717.00
720.00
713.00
715.00
706.24
-0.42%
5,300
1.12
Feb 12, 2026
713.00
734.00
713.00
718.00
709.20
+0.70%
18,000
4.02
Feb 11, 2026
713.00
780.00
700.00
713.00
704.26
0.00%
0
0.00
Feb 10, 2026
716.00
780.00
700.00
713.00
704.26
-0.28%
54,800
14.52
Feb 09, 2026
705.00
716.00
700.00
715.00
706.24
+2.14%
19,100
5.37
Feb 06, 2026
701.00
703.00
697.00
700.00
691.42
+0.43%
5,600
1.48
Feb 05, 2026
699.00
699.00
695.00
697.00
688.46
+0.72%
3,200
0.85
Feb 04, 2026
691.00
700.00
691.00
692.00
683.52
+0.14%
6,300
1.70
Feb 03, 2026
690.00
702.00
684.00
691.00
682.53
-0.29%
4,500
1.22
Feb 02, 2026
699.00
699.00
693.00
693.00
684.51
-0.86%
2,000
0.54
Jan 30, 2026
686.00
699.00
686.00
699.00
690.43
+1.30%
9,400
2.58
Jan 29, 2026
698.00
698.00
690.00
690.00
681.54
-0.14%
2,300
0.64
Rows: