|
Market Closed -
Japan Exchange
12:00:00 18/08/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 805.00 JPY | +0.75% |
|
+0.25% | +18.38% |
Stock exchange
Japan Exchange
5162 805.00 ¥
+0.75%
9L
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 5162 | 805.00JPY | +0.75% | 9L ¥ |
Quotes 5-day view: Asahi Rubber Inc.
Delayed Quote Japan Exchange
| 12/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | Today | |
|---|---|---|---|---|---|
| Last | JP¥800.00 | JP¥803.00 | JP¥799.00 | JP¥799.00 | JP¥805.00 |
| Volume | 1,000 | 700 | 1,000 | 1,200 | 1,100 |
| Change | -0.37% | +0.38% | -0.50% | 0.00% | +0.75% |
| Opening | JP¥796.00 | JP¥801.00 | JP¥794.00 | JP¥805.00 | JP¥800.00 |
| High | JP¥806.00 | JP¥804.00 | JP¥809.00 | JP¥805.00 | JP¥805.00 |
| Low | JP¥795.00 | JP¥793.00 | JP¥794.00 | JP¥794.00 | JP¥799.00 |
Performance
| 1 day | +0.75% | ||
| 1 week | +0.25% | ||
| Current month | +1.13% | ||
| 1 month | +1.39% | ||
| 3 months | +20.69% | ||
| 6 months | +9.97% | ||
| Current year | +18.38% | ||
| 1 year | +27.58% | ||
| 3 years | +51.03% | ||
| 5 years | +30.68% | ||
| 10 years | +49.35% |
Volumes
marketsDaily volume
1,100
Estimated daily volume
1,100
Avg. Volume 20 sessions
3,279
Daily volume ratio
0.34
Avg. Volume 20 sessions JPY
26,39,595
Avg. Volume 20 sessions USD
16,539.7
Record volume 1
25,40,200
Record volume 2
24,72,300
Record volume 3
20,39,200
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
3,58,56,52,382
Market Cap (USD)
2,25,02,588
Net sales (JPY)
7,85,20,00,000
Net sales (USD)
4,92,77,036
Number of employees
538
Sales / Employee (JPY)
1,45,94,796
Sales / Employee (USD)
91,593
Free-Float
55.05 %
Free-Float capitalization (JPY)
2,03,14,83,899
Free-Float capitalization (USD)
1,27,49,045
Average Daily Capital Traded
0.07%
Indicators
Moving average 5 days
800.8
Moving average 20 days
797.85
Moving average 50 days
787.22
Moving average 100 days
765.64
Price spread / (MMA5)
-0.52%
Price spread / (MMA20)
-0.89%
Price spread / (MMA50)
-2.21%
Price spread / (MMA100)
-4.89%
STIM
RSI 9 days
51.06
RSI 14 days
52.13
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.75% | +0.25% | +27.58% | +51.03% | 2.25Cr | |
| -1.49% | -3.35% | -1.78% | -22.55% | 282.53Cr | |
| +0.89% | -.--% | -.--% | -.--% | 180.2Cr | |
| +6.08% | +5.59% | +175.15% | +375.97% | 137.44Cr | |
| +1.20% | +6.86% | -11.44% | -18.26% | 118.9Cr | |
| -2.42% | -4.26% | -39.33% | -47.60% | 117.71Cr | |
| -2.70% | +6.73% | +9.46% | +213.24% | 109.27Cr | |
| +2.52% | +4.34% | -34.12% | -23.22% | 99Cr | |
| -1.88% | +5.97% | -14.78% | +17.77% | 81Cr | |
| +1.27% | +1.27% | +60.06% | +20.30% | 71Cr | |
| Average | +0.42% | +1.75% | +17.08% | +56.67% | 119.97Cr | |
| Weighted average by Cap. | +0.27% | +1.34% | +15.32% | +51.28% |
Historical Quotes: Asahi Rubber Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cb99b95a62b9db0f7f9d8ea15878.mzwexlXTZASwSThgZl_eS4aXoDQtMYBJFfIUxmAGRuM.wXtJnj-5EzzAMUlTJxKQO9z18Xd5cOkrYJNDgFR3EYDoBHD0JJI7TuIaSw
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:00:00 pm | 805.00 | 200 | 1,100 |
| 11:51:08 am | 804.00 | 100 | 900 |
| 11:29:42 am | 805.00 | 100 | 800 |
| 11:28:40 am | 805.00 | 100 | 700 |
| 11:27:34 am | 804.00 | 100 | 600 |
| 11:27:24 am | 804.00 | 100 | 500 |
| 11:16:45 am | 799.00 | 100 | 400 |
| 10:38:23 am | 801.00 | 100 | 300 |
| 09:19:09 am | 800.00 | 100 | 200 |
Course Extremes
| 1 week | 793 |  | 809 |
| 1 month | 774 | | 823 |
| Current year | 598 | | 1,075 |
| 1 year | 598 | | 1,075 |
| 3 years | 500 | | 1,075 |
| 5 years | 500 | | 1,075 |
| 10 years | 431 | | 1,480 |
Monthly variations
Annual variations
| 2026 | +18.38% | ||
| 2025 | +26.39% | ||
| 2024 | +1.32% | ||
| 2023 | +3.51% | ||
| 2022 | -9.84% | ||
| 2021 | -9.39% | ||
| 2020 | -11.80% | ||
| 2019 | -13.59% | ||
| 2018 | -38.05% | ||
| 2017 | +59.09% | ||
| 2016 | -24.34% | ||
| 2015 | -39.02% | ||
| 2014 | +442.51% | ||
| 2013 | +29.46% | ||
| 2012 | +3.20% | ||
| 2011 | -18.03% | ||
| 2010 | +22.00% | ||
| 2009 | -23.08% | ||
| 2008 | -39.02% | ||
| 2007 | -24.72% | ||
| 2006 | -22.62% | ||
| 2005 | +28.87% | ||
| 2004 | +24.56% | ||
| 2003 | +45.04% | ||
| 2002 | -20.61% | ||
| 2001 | -46.77% | ||
| 2000 | +123.20% | ||
| 1999 | +28.21% | ||
| 1998 | +39.29% |
- Stock Market
- Stocks
- 5162 Stock
- Quotes Asahi Rubber Inc.
Select your edition
All financial news and data tailored to specific country editions
