kabutan

Rasa Corporation(3023) Historical

3023
TSE Standard
Rasa Corporation
1,805
JPY
-21
(-1.15%)
Apr 30, 11:27 am JST
11.26
USD
Apr 29, 10:27 pm EDT
Result
PTS
outside of trading hours
1,795
Apr 30, 10:36 am JST
Summary Chart Historical News Financial Result
52 Week High Jan 20, 2026
2,502 JPY
52 Week Low May 2, 2025
1,392 JPY
Yearly High Jan 20, 2026
2,502 JPY
Yearly Low Apr 23, 2026
1,782 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,808 1,826 1,783 1,805 -15 -0.82% 94,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,889 1,900 1,782 1,820 -72 -3.81% 238,800
Apr 17, 2026 1,962 1,979 1,883 1,892 -71 -3.62% 139,600
Apr 10, 2026 1,942 2,015 1,930 1,963 +19 +0.98% 177,700
Apr 3, 2026 1,882 1,990 1,856 1,944 -34 -1.72% 218,900
Mar 27, 2026 1,919 2,017 1,876 1,978 -3 -0.15% 252,100
Mar 19, 2026 2,030 2,091 1,981 1,981 -31 -1.54% 266,700
Mar 13, 2026 1,969 2,139 1,948 2,012 -87 -4.14% 311,300
Mar 6, 2026 2,293 2,327 1,992 2,099 -270 -11.40% 516,600
Feb 27, 2026 2,336 2,388 2,270 2,369 +33 +1.41% 294,500
Feb 20, 2026 2,340 2,450 2,317 2,336 +99 +4.43% 648,000
Feb 13, 2026 2,240 2,330 2,164 2,237 +25 +1.13% 466,000
Feb 6, 2026 2,124 2,242 2,068 2,212 +164 +8.01% 681,700
Jan 30, 2026 2,141 2,155 2,029 2,048 -93 -4.34% 457,800
Jan 23, 2026 2,180 2,502 2,101 2,141 +44 +2.10% 1,908,400
Jan 16, 2026 1,900 2,493 1,867 2,097 +233 +12.50% 2,605,900
Jan 9, 2026 1,825 1,888 1,820 1,864 +43 +2.36% 113,100
Dec 30, 2025 1,809 1,843 1,807 1,821 +23 +1.28% 46,100
Dec 26, 2025 1,781 1,833 1,781 1,798 +21 +1.18% 93,600
Dec 19, 2025 1,796 1,801 1,743 1,777 -19 -1.06% 89,400
Dec 12, 2025 1,732 1,798 1,732 1,796 +69 +4.00% 86,000