5162 ASAHI RUBBER INC.朝日ラバーTSE Standard / Rubber Products
0 posts
ASAHI RUBBER INC. (5162) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
ASAHI RUBBER INC. (5162) Stock Price History
ASAHI RUBBER INC. closed at ¥782 on Oct 30, 2026, −2.6% over 1 month, +18.1% over 1 year.
If you had invested ¥100,000 1 month ago, it would be worth ¥97,385 today (−2.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −2.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥782 | +7 | +0.90% |
| Oct 29 (Thu) | ¥775 | −17 | −2.15% |
| Oct 28 (Wed) | ¥792 | +2 | +0.25% |
| Oct 27 (Tue) | ¥790 | +1 | +0.13% |
| Oct 26 (Mon) | ¥789 | +19 | +2.47% |
| Oct 23 (Fri) | ¥770 | −5 | −0.65% |
| Oct 22 (Thu) | ¥775 | −15 | −1.90% |
| Oct 21 (Wed) | ¥790 | −5 | −0.63% |
| Oct 20 (Tue) | ¥795 | +0 | +0.00% |
| Oct 19 (Mon) | ¥795 | −1 | −0.13% |
If you had invested ¥100,000 3 months ago, it would be worth ¥96,782 today (−3.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −3.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥782 | +7 | +0.90% |
| Oct 29 (Thu) | ¥775 | −17 | −2.15% |
| Oct 28 (Wed) | ¥792 | +2 | +0.25% |
| Oct 27 (Tue) | ¥790 | +1 | +0.13% |
| Oct 26 (Mon) | ¥789 | +19 | +2.47% |
| Oct 23 (Fri) | ¥770 | −5 | −0.65% |
| Oct 22 (Thu) | ¥775 | −15 | −1.90% |
| Oct 21 (Wed) | ¥790 | −5 | −0.63% |
| Oct 20 (Tue) | ¥795 | +0 | +0.00% |
| Oct 19 (Mon) | ¥795 | −1 | −0.13% |
If you had invested ¥100,000 6 months ago, it would be worth ¥97,264 today (−2.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved −2.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥782 | −2.6% |
| Sep 2026 | ¥803 | +0.5% |
| Aug 2026 | ¥799 | +0.4% |
| Jul 2026 | ¥796 | −0.4% |
| Jun 2026 | ¥799 | +18.5% |
| May 2026 | ¥674 | −16.2% |
| Apr 2026 | ¥804 | −5.3% |
If you had invested ¥100,000 1 year ago, it would be worth ¥118,127 today (+18.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved +18.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥782 | −2.6% |
| Sep 2026 | ¥803 | +0.5% |
| Aug 2026 | ¥799 | +0.4% |
| Jul 2026 | ¥796 | −0.4% |
| Jun 2026 | ¥799 | +18.5% |
| May 2026 | ¥674 | −16.2% |
| Apr 2026 | ¥804 | −5.3% |
| Mar 2026 | ¥849 | +4.4% |
| Feb 2026 | ¥813 | +16.3% |
| Jan 2026 | ¥699 | +2.8% |
| Dec 2025 | ¥680 | −0.1% |
| Nov 2025 | ¥681 | +1.3% |
| Oct 2025 | ¥672 | ― |
If you had invested ¥100,000 3 years ago, it would be worth ¥144,280 today (+44.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved +44.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥782 | +15.0% |
| 2025 | ¥680 | ― |
If you had invested ¥100,000 5 years ago, it would be worth ¥129,043 today (+29.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved +29.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥782 | +15.0% |
| 2025 | ¥680 | ― |
If you had invested ¥100,000 in Feb 2000, it would be worth ¥34,756 today (−65.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +211.2%, while this stock moved −65.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥782 | +15.0% |
| 2025 | ¥680 | +26.4% |
| 2024 | ¥538 | +1.3% |
| 2023 | ¥531 | +3.5% |
| 2022 | ¥513 | −9.8% |
| 2021 | ¥569 | −9.4% |
| 2020 | ¥628 | −11.8% |
| 2019 | ¥712 | −13.6% |
| 2018 | ¥824 | −38.0% |
| 2017 | ¥1,330 | +59.1% |
| 2016 | ¥836 | −24.3% |
| 2015 | ¥1,105 | −39.0% |
| 2014 | ¥1,812 | +442.5% |
| 2013 | ¥334 | +29.5% |
| 2012 | ¥258 | +3.2% |
| 2011 | ¥250 | −18.0% |
| 2010 | ¥305 | +26.6% |
| 2009 | ¥241 | −19.7% |
| 2008 | ¥300 | −43.7% |
| 2007 | ¥533 | −25.1% |
| 2006 | ¥712 | −22.2% |
| 2005 | ¥915 | +29.2% |
| 2004 | ¥708 | +24.2% |
| 2003 | ¥570 | +45.0% |
| 2002 | ¥393 | −20.6% |
| 2001 | ¥495 | −46.8% |
| 2000 | ¥930 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2000). Please check the latest prices before trading.
ASAHI RUBBER INC. (5162) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No posts yet. Be the first to write something.
Write on the ASAHI RUBBER INC. board
More Japanese stocks in English
- iFreeETF US Dollar Bull (1x)516A
- iFreeETF US Dollar Bear (1x)517A
- NICHIRIN CO.,LTD.5184
- Fukoku Co.,Ltd.5185
- Nitta Corporation5186
- CREATE MEDIC CO.,LTD.5187
- SAKURA RUBBER CO.,LTD.5189
- NEXT FUNDS FTSE Japan ex-REITs High Income Cash Flow 50 Index Exchange Traded Fund518A
- Mitsuboshi Belting Ltd.5192
- SAGAMI RUBBER INDUSTRIES CO.,LTD.5194
- Bando Chemical Industries,Ltd.5195
- FUJI LATEX CO.,LTD.5199