|
Market Closed -
Japan Exchange
04:30:00 20/08/26 pm AEST
|
5-day change | 1st Jan Change | ||
| 783.00 JPY | -1.88% |
|
-2.12% | +15.15% |
Stock exchange
Japan Exchange
5162 783.00 ¥
-1.88%
22.32M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 5162 | 783.00JPY | -1.88% | 22.32M ¥ |
Quotes 5-day view: Asahi Rubber Inc.
Delayed Quote Japan Exchange
| 14/08/2026 | 17/08/2026 | 18/08/2026 | 19/08/2026 | Today | |
|---|---|---|---|---|---|
| Last | JPY 799.00 | JPY 799.00 | JPY 805.00 | JPY 798.00 | JPY 783.00 |
| Volume | 1,000 | 1,200 | 1,100 | 4,500 | 28,500 |
| Change | -0.50% | 0.00% | +0.75% | -0.87% | -1.88% |
| Opening | JPY 794.00 | JPY 805.00 | JPY 800.00 | JPY 805.00 | JPY 803.00 |
| High | JPY 809.00 | JPY 805.00 | JPY 805.00 | JPY 805.00 | JPY 823.00 |
| Low | JPY 794.00 | JPY 794.00 | JPY 799.00 | JPY 795.00 | JPY 780.00 |
Performance
| 1 day | -1.88% | ||
| 1 week | -2.12% | ||
| Current month | -1.63% | ||
| 1 month | -1.39% | ||
| 3 months | +26.90% | ||
| 6 months | +7.85% | ||
| Current year | +15.15% | ||
| 1 year | +23.70% | ||
| 3 years | +46.08% | ||
| 5 years | +27.11% | ||
| 10 years | +48.86% |
Volumes
marketsDaily volume
28,500
Estimated daily volume
28,500
Avg. Volume 20 sessions
3,371
Daily volume ratio
8.45
Avg. Volume 20 sessions JPY
2,639,493
Avg. Volume 20 sessions USD
16,583.93
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)
3,587,039,164
Market Cap (USD)
22,594,526
Net sales (JPY)
7,852,000,000
Net sales (USD)
49,459,236
Number of employees
538
Sales / Employee (JPY)
14,594,796
Sales / Employee (USD)
91,932
Free-Float
55.05 %
Free-Float capitalization (JPY)
2,032,269,593
Free-Float capitalization (USD)
12,801,134
Average Daily Capital Traded
0.07%
Indicators
Moving average 5 days
800.8
Moving average 20 days
798.75
Moving average 50 days
789.94
Moving average 100 days
764.64
Price spread / (MMA5)
+2.27%
Price spread / (MMA20)
+2.01%
Price spread / (MMA50)
+0.89%
Price spread / (MMA100)
-2.34%
STIM
RSI 9 days
49.62
RSI 14 days
51.29
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.88% | -2.12% | +23.70% | +46.08% | 22.59M | |
| +0.76% | -2.35% | -1.63% | -23.94% | 2.8B | |
| +0.89% | -.--% | -.--% | -.--% | 1.8B | |
| -3.26% | -7.39% | +146.92% | +324.66% | 1.35B | |
| +0.78% | +7.17% | -10.52% | -16.12% | 1.22B | |
| +1.49% | -5.19% | -38.76% | -48.56% | 1.11B | |
| +0.99% | -5.03% | -38.33% | -24.56% | 974M | |
| -0.63% | -5.36% | -8.65% | +188.52% | 969M | |
| +1.65% | +3.61% | -21.32% | +15.75% | 756M | |
| +2.20% | +1.83% | +59.60% | +19.02% | 706M | |
| Average | +0.40% | -0.98% | +11.10% | +48.09% | 1.17B | |
| Weighted average by Cap. | +0.67% | -1.28% | +10.20% | +41.37% |
Historical Quotes: Asahi Rubber Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
43bda3ae3a9e5.DCz9JpL4uVWTT0-wmMjuLr0G0TKtie8k6oXEExzF3rw.dHrIUeuT1XirKSTDoKWeW-g05QX0-qZsi7GrSXXxpv86Raht1Z7gYqArfw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:30:00 pm | 783.00 | 800 | 28,500 |
| 03:56:05 pm | 785.00 | 1,000 | 27,700 |
| 03:48:03 pm | 788.00 | 100 | 26,700 |
| 03:48:03 pm | 788.00 | 300 | 26,600 |
| 03:48:03 pm | 788.00 | 800 | 26,300 |
| 03:46:56 pm | 788.00 | 1,000 | 25,500 |
| 03:45:50 pm | 789.00 | 400 | 24,500 |
| 03:45:50 pm | 789.00 | 700 | 24,100 |
| 03:44:06 pm | 790.00 | 200 | 23,400 |
| 03:44:06 pm | 790.00 | 100 | 23,200 |
Course Extremes
| 1 week | 780 |  | 823 |
| 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 | +15.15% | ||
| 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
