|
Market Closed -
Japan Exchange
02:30:00 2026-08-17 EDT
|
5-day change | 1st Jan Change | ||
| 799.00 JPY | 0.00% |
|
-0.50% | +17.50% |
Stock exchange
Japan Exchange
5162 799.00 ¥
0.00%
959K
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 5162 | 799.00JPY | 0.00% | 959K ¥ |
Quotes 5-day view: Asahi Rubber Inc.
Delayed Quote Japan Exchange
| 2026-08-07 | 2026-08-10 | 2026-08-12 | 2026-08-13 | 2026-08-14 | |
|---|---|---|---|---|---|
| Last | JP¥800.00 | JP¥803.00 | JP¥800.00 | JP¥803.00 | JP¥799.00 |
| Volume | 2,600 | 1,000 | 1,000 | 700 | 1,000 |
| Change | - | +0.38% | -0.37% | +0.38% | -0.50% |
| Opening | JP¥777.00 | JP¥791.00 | JP¥796.00 | JP¥801.00 | JP¥794.00 |
| High | JP¥800.00 | JP¥804.00 | JP¥806.00 | JP¥804.00 | JP¥809.00 |
| Low | JP¥777.00 | JP¥791.00 | JP¥795.00 | JP¥793.00 | JP¥794.00 |
Performance
| 1 week | -0.50% | ||
| Current month | +0.38% | ||
| 1 month | +0.63% | ||
| 3 months | +25.04% | ||
| 6 months | +9.15% | ||
| Current year | +17.50% | ||
| 1 year | +26.83% | ||
| 3 years | +49.91% | ||
| 5 years | +29.71% | ||
| 10 years | +48.24% |
Volumes
marketsDaily volume
1,200
Estimated daily volume
1,200
Avg. Volume 20 sessions
3,514
Daily volume ratio
0.34
Avg. Volume 20 sessions JPY
2,807,686
Avg. Volume 20 sessions USD
17,609.81
Record volume 1
2,540,200
Record volume 2
2,472,300
Record volume 3
2,039,200
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
3,585,652,292
Market Cap (USD)
22,533,274
Net sales (JPY)
7,852,000,000
Net sales (USD)
49,344,234
Number of employees
538
Sales / Employee (JPY)
14,594,796
Sales / Employee (USD)
91,718
Free-Float
55.05 %
Free-Float capitalization (JPY)
2,031,483,848
Free-Float capitalization (USD)
12,766,431
Average Daily Capital Traded
0.08%
Indicators
Moving average 5 days
801
Moving average 20 days
797.55
Moving average 50 days
784.96
Moving average 100 days
766.9
Price spread / (MMA5)
+0.25%
Price spread / (MMA20)
-0.18%
Price spread / (MMA50)
-1.76%
Price spread / (MMA100)
-4.02%
RSI 9 days
51.06
RSI 14 days
52.14
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | -0.50% | +26.83% | +49.91% | 22.53M | |
| -1.25% | -2.60% | -0.30% | -21.65% | 2.85B | |
| +0.89% | -.--% | -.--% | -.--% | 1.8B | |
| -0.52% | -3.50% | +156.46% | +360.69% | 1.36B | |
| +1.68% | -0.25% | -37.59% | -45.91% | 1.18B | |
| +3.01% | +6.48% | -13.54% | -17.15% | 1.17B | |
| +5.20% | +3.35% | +7.86% | +211.77% | 1.05B | |
| -2.98% | +4.41% | -35.12% | -22.93% | 1B | |
| +3.16% | +2.29% | -18.62% | +14.13% | 756M | |
| -4.45% | +7.40% | +54.31% | +14.74% | 693M | |
| Average | +0.47% | +0.90% | +14.03% | +54.36% | 1.19B | |
| Weighted average by Cap. | +0.39% | +0.71% | +12.49% | +48.32% |
Historical Quotes: Asahi Rubber Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e441078ce76d97.jbRrtrQn2bmqt3uLhuDDqdvt9nyFG0ir3r1icbUu5i0.7Idc4fVWi_bh3D7czLOwxJikhxXncQnnuvc6JtBKkVTXjCbygUSAwO_BEA
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 799.00 | 100 | 1,200 |
| 02:06:08 | 794.00 | 200 | 1,100 |
| 00:01:16 | 800.00 | 200 | 900 |
| 20:59:54 | 798.00 | 100 | 700 |
| 20:59:54 | 798.00 | 500 | 600 |
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 | +17.50% | ||
| 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
