Rasa Industries,Ltd.(4022) Historical

52 Week High Feb 25, 2026

10,920 JPY

52 Week Low Apr 7, 2025

2,224 JPY

Yearly High Feb 25, 2026

10,920 JPY

Yearly Low Apr 7, 2025

2,224 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	8,640	8,910	8,630	8,740	-130	-1.47%	99,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	9,010	9,320	8,860	8,870	-230	-2.53%	132,900
Mar 11, 2026	9,100	9,300	9,030	9,100	+110	+1.22%	163,500
Mar 10, 2026	9,010	9,360	8,930	8,990	+580	+6.90%	193,600
Mar 9, 2026	8,410	8,580	7,980	8,410	-750	-8.19%	354,000
Mar 6, 2026	9,220	9,400	8,950	9,160	-210	-2.24%	142,900
Mar 5, 2026	9,620	9,850	9,280	9,370	+420	+4.69%	182,900
Mar 4, 2026	9,510	9,700	8,680	8,950	-800	-8.21%	370,100
Mar 3, 2026	10,520	10,680	9,750	9,750	-640	-6.16%	216,900
Mar 2, 2026	10,000	10,520	9,980	10,390	+70	+0.68%	141,900
Feb 27, 2026	10,010	10,350	9,910	10,320	+80	+0.78%	220,500
Feb 26, 2026	10,700	10,740	10,120	10,240	-300	-2.85%	228,800
Feb 25, 2026	10,590	10,920	10,230	10,540	+250	+2.43%	284,000
Feb 24, 2026	9,940	10,320	9,710	10,290	+440	+4.47%	240,500
Feb 20, 2026	10,060	10,100	9,510	9,850	-350	-3.43%	307,800
Feb 19, 2026	9,920	10,270	9,790	10,200	+290	+2.93%	173,500
Feb 18, 2026	10,000	10,300	9,780	9,910	-80	-0.80%	294,500
Feb 17, 2026	9,850	10,220	9,500	9,990	+40	+0.40%	342,200
Feb 16, 2026	10,000	10,560	9,850	9,950	+690	+7.45%	436,500
Feb 13, 2026	8,990	9,390	8,800	9,260	+120	+1.31%	690,900
Feb 12, 2026	8,600	9,180	8,520	9,140	+720	+8.55%	392,900