kabutan

ASAHI RUBBER INC.(5162) Historical

5162
TSE Standard
ASAHI RUBBER INC.
788
JPY
+15
(+1.94%)
Apr 30, 11:28 am JST
4.91
USD
Apr 29, 10:28 pm EDT
Result
PTS
outside of trading hours
788.5
Apr 30, 11:25 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 23, 2026
1,075 JPY
52 Week Low May 2, 2025
567 JPY
Yearly High Mar 23, 2026
1,075 JPY
Yearly Low Jan 14, 2026
662 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 750 789 748 788 +42 +5.63% 84,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 766 780 735 746 -12 -1.58% 218,300
Apr 17, 2026 753 794 740 758 +1 +0.13% 294,400
Apr 10, 2026 778 833 750 757 -13 -1.69% 344,700
Apr 3, 2026 800 929 751 770 -46 -5.64% 1,456,500
Mar 27, 2026 1,060 1,075 797 816 -109 -11.78% 2,432,400
Mar 19, 2026 800 930 796 925 +125 +15.63% 156,000
Mar 13, 2026 741 809 735 800 +29 +3.76% 24,300
Mar 6, 2026 843 848 726 771 -42 -5.17% 39,700
Feb 27, 2026 730 813 726 813 +84 +11.52% 57,200
Feb 20, 2026 719 749 709 729 +14 +1.96% 14,600
Feb 13, 2026 705 780 700 715 +15 +2.14% 97,200
Feb 6, 2026 699 703 684 700 +1 +0.14% 21,600
Jan 30, 2026 691 700 686 699 +9 +1.30% 29,300
Jan 23, 2026 680 698 676 690 +14 +2.07% 13,400
Jan 16, 2026 699 699 662 676 -14 -2.03% 16,700
Jan 9, 2026 681 704 681 690 +10 +1.47% 27,100
Dec 30, 2025 663 680 663 680 +20 +3.03% 3,900
Dec 26, 2025 671 675 643 660 -9 -1.35% 20,800
Dec 19, 2025 685 694 669 669 -16 -2.34% 14,000
Dec 12, 2025 688 688 670 685 +5 +0.74% 17,900