Want to see JP:5162 full AI Analyst Report?
Asahi Rubber Inc. (5162) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 766.00 | 768.00 | 764.00 | 768.00 | 768.00 | -0.39% | 2,800 | 0.85 |
| Nov 03, 2026 | 771.00 | 777.00 | 770.00 | 771.00 | 771.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 777.00 | 777.00 | 770.00 | 771.00 | 771.00 | -1.41% | 300 | 0.08 |
| Oct 30, 2026 | 767.00 | 784.00 | 767.00 | 782.00 | 782.00 | +0.90% | 1,500 | 0.42 |
| Oct 29, 2026 | 790.00 | 790.00 | 775.00 | 775.00 | 775.00 | -2.15% | 300 | 0.08 |
| Oct 28, 2026 | 790.00 | 793.00 | 789.00 | 792.00 | 792.00 | +0.25% | 900 | 0.25 |
| Oct 27, 2026 | 789.00 | 796.00 | 789.00 | 790.00 | 790.00 | +0.13% | 3,300 | 0.88 |
| Oct 26, 2026 | 774.00 | 789.00 | 774.00 | 789.00 | 789.00 | +2.47% | 1,100 | 0.29 |
| Oct 23, 2026 | 767.00 | 770.00 | 766.00 | 770.00 | 770.00 | -0.65% | 1,300 | 0.35 |
| Oct 22, 2026 | 790.00 | 790.00 | 770.00 | 775.00 | 775.00 | -1.90% | 6,100 | 1.63 |
| Oct 21, 2026 | 786.00 | 794.00 | 753.00 | 790.00 | 790.00 | -0.63% | 3,800 | 1.03 |
| Oct 20, 2026 | 795.00 | 796.00 | 780.00 | 795.00 | 795.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 796.00 | 796.00 | 780.00 | 795.00 | 795.00 | -0.13% | 600 | 0.15 |
| Oct 16, 2026 | 794.00 | 802.00 | 794.00 | 796.00 | 796.00 | +0.38% | 700 | 0.17 |
| Oct 15, 2026 | 805.00 | 805.00 | 790.00 | 793.00 | 793.00 | -1.37% | 7,400 | 1.87 |
| Oct 14, 2026 | 813.00 | 813.00 | 804.00 | 804.00 | 804.00 | -0.74% | 2,700 | 0.68 |
| Oct 13, 2026 | 810.00 | 810.00 | 796.00 | 810.00 | 810.00 | +1.00% | 5,300 | 1.36 |
| Oct 12, 2026 | 802.00 | 811.00 | 800.00 | 802.00 | 802.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 805.00 | 811.00 | 800.00 | 802.00 | 802.00 | -0.37% | 3,000 | 0.74 |
| Oct 08, 2026 | 794.00 | 805.00 | 794.00 | 805.00 | 805.00 | -0.12% | 1,000 | 0.24 |
| Oct 07, 2026 | 806.00 | 807.00 | 804.00 | 806.00 | 806.00 | +0.00% | 1,000 | 0.24 |
| Oct 06, 2026 | 815.00 | 815.00 | 802.00 | 806.00 | 806.00 | -1.10% | 2,300 | 0.54 |
| Oct 05, 2026 | 806.00 | 815.00 | 802.00 | 815.00 | 815.00 | +2.13% | 10,800 | 2.54 |
| Oct 02, 2026 | 789.00 | 804.00 | 789.00 | 798.00 | 798.00 | -0.37% | 6,200 | 1.49 |
| Oct 01, 2026 | 796.00 | 805.00 | 796.00 | 801.00 | 801.00 | -0.25% | 3,800 | 0.92 |
| Sep 30, 2026 | 799.00 | 810.00 | 799.00 | 803.00 | 803.00 | +0.75% | 7,500 | 1.85 |
| Sep 29, 2026 | 786.00 | 797.00 | 780.00 | 797.00 | 797.00 | +2.97% | 1,700 | 0.41 |
| Sep 28, 2026 | 783.00 | 788.00 | 781.00 | 786.00 | 774.00 | -1.26% | 10,000 | 2.47 |
| Sep 25, 2026 | 795.00 | 797.00 | 790.00 | 796.00 | 783.85 | -0.50% | 1,700 | 0.41 |
| Sep 24, 2026 | 803.00 | 803.00 | 790.00 | 800.00 | 787.79 | -0.25% | 3,700 | 0.84 |
| Sep 23, 2026 | 802.00 | 802.00 | 784.00 | 802.00 | 789.76 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 802.00 | 802.00 | 784.00 | 802.00 | 789.76 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 802.00 | 802.00 | 784.00 | 802.00 | 789.76 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 786.00 | 802.00 | 784.00 | 802.00 | 789.76 | +0.50% | 9,300 | 1.92 |
| Sep 17, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 785.82 | +0.00% | 100 | 0.02 |
| Sep 16, 2026 | 781.00 | 800.00 | 781.00 | 798.00 | 785.82 | +2.18% | 3,700 | 0.72 |
| Sep 15, 2026 | 774.00 | 793.00 | 774.00 | 781.00 | 769.08 | -1.01% | 1,900 | 0.37 |
| Sep 14, 2026 | 784.00 | 791.00 | 784.00 | 789.00 | 776.95 | -1.00% | 1,000 | 0.19 |
| Sep 11, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 784.83 | -0.87% | 200 | 0.04 |
| Sep 10, 2026 | 799.00 | 805.00 | 790.00 | 804.00 | 791.73 | +0.50% | 1,500 | 0.27 |
| Sep 09, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 787.79 | -0.74% | 300 | 0.05 |
| Sep 08, 2026 | 803.00 | 806.00 | 800.00 | 806.00 | 793.69 | +0.37% | 1,900 | 0.33 |
| Sep 07, 2026 | 803.00 | 803.00 | 799.00 | 803.00 | 790.74 | +0.50% | 1,500 | 0.26 |
| Sep 04, 2026 | 799.00 | 803.00 | 799.00 | 799.00 | 786.80 | +0.00% | 2,000 | 0.32 |
| Sep 03, 2026 | 799.00 | 800.00 | 791.00 | 799.00 | 786.80 | +0.00% | 1,400 | 0.22 |
| Sep 02, 2026 | 795.00 | 799.00 | 787.00 | 799.00 | 786.80 | -1.11% | 3,300 | 0.49 |
| Sep 01, 2026 | 791.00 | 808.00 | 775.00 | 808.00 | 795.66 | +1.13% | 5,800 | 0.85 |
| Aug 31, 2026 | 789.00 | 800.00 | 784.00 | 799.00 | 786.80 | -0.62% | 2,200 | 0.31 |
| Aug 28, 2026 | 801.00 | 804.00 | 800.00 | 804.00 | 791.73 | +0.50% | 800 | 0.11 |
| Aug 27, 2026 | 792.00 | 804.00 | 792.00 | 800.00 | 787.79 | +1.27% | 5,000 | 0.68 |
