kabutan

Rasa Corporation(3023) Historical

3023
TSE Standard
Rasa Corporation
1,644
JPY
+2
(+0.12%)
Oct 22, 10:18 am JST
10.84
USD
Oct 21, 9:18 pm EDT
Result
PTS
outside of trading hours
1,645
Oct 22, 10:15 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 17, 2025
1,755 JPY
52 Week Low Apr 7, 2025
1,209 JPY
Yearly High Sep 17, 2025
1,755 JPY
Yearly Low Apr 7, 2025
1,209 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 22, 2025 1,650 1,653 1,630 1,644 +19 +1.17% 42,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Oct 17, 2025 1,625 +1.06% 1,611 75,800 500 35,100 70.20
Oct 10, 2025 1,608 -0.74% 1,632 94,800 400 36,000 90.00
Oct 3, 2025 1,620 -7.43% 1,657 116,600 900 35,700 39.67
Sep 26, 2025 1,750 +0.29% 1,730 95,100 1,500 35,400 23.60
Sep 19, 2025 1,745 +3.32% 1,730 132,800 900 39,700 44.11
Sep 12, 2025 1,689 -0.76% 1,697 80,200 700 33,900 48.43
Sep 5, 2025 1,702 +0.89% 1,675 103,400 800 52,000 65.00
Aug 29, 2025 1,687 -0.24% 1,689 111,100 500 54,800 109.60
Aug 22, 2025 1,691 +3.24% 1,669 169,900 800 53,100 66.38
Aug 15, 2025 1,638 +2.63% 1,611 129,000 1,000 54,000 54.00
Aug 8, 2025 1,596 +3.97% 1,575 144,100 2,100 54,400 25.90
Aug 1, 2025 1,535 +1.66% 1,521 87,600 400 62,300 155.75
Jul 25, 2025 1,510 +3.57% 1,495 83,100 500 62,900 125.80
Jul 18, 2025 1,458 -1.35% 1,470 68,100 100 62,600 626.00
Jul 11, 2025 1,478 +2.64% 1,459 80,400 0 64,900 ー
Jul 4, 2025 1,440 -0.96% 1,449 67,800 200 69,500 347.50
Jun 27, 2025 1,454 +1.68% 1,438 68,800 0 63,100 ー
Jun 20, 2025 1,430 -1.24% 1,448 71,700 100 62,600 626.00
Jun 13, 2025 1,448 -1.03% 1,458 62,000 300 61,400 204.67
Jun 6, 2025 1,463 -0.27% 1,468 60,800 100 59,700 597.00