Rasa Industries,Ltd.(4022) Historical

52 Week High Feb 25, 2026

2,184 JPY

52 Week Low May 2, 2025

531 JPY

Yearly High Feb 25, 2026

2,184 JPY

Yearly Low Jan 5, 2026

1,226 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,020	2,110	2,000	2,100	+76	+3.75%	992,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	2,091	2,138	1,959	2,024	-35	-1.70%	1,643,600
Apr 24, 2026	1,788	2,063	1,783	2,059	+344	+20.06%	3,083,100
Apr 23, 2026	1,694	1,729	1,655	1,715	+10	+0.59%	902,500
Apr 22, 2026	1,800	1,824	1,698	1,705	-114	-6.27%	820,700
Apr 21, 2026	1,812	1,877	1,785	1,819	+42	+2.36%	851,000
Apr 20, 2026	1,789	1,820	1,756	1,777	-3	-0.17%	735,900
Apr 17, 2026	1,851	1,868	1,779	1,780	-111	-5.87%	874,200
Apr 16, 2026	1,807	1,894	1,781	1,891	+111	+6.24%	917,800
Apr 15, 2026	1,934	2,009	1,769	1,780	-74	-3.99%	1,634,300
Apr 14, 2026	1,850	1,881	1,797	1,854	+67	+3.75%	1,299,600
Apr 13, 2026	1,709	1,832	1,688	1,787	+92	+5.43%	1,153,100
Apr 10, 2026	1,660	1,719	1,653	1,695	+74	+4.57%	724,000
Apr 9, 2026	1,640	1,641	1,573	1,621	-39	-2.35%	627,300
Apr 8, 2026	1,662	1,678	1,604	1,660	+78	+4.93%	956,800
Apr 7, 2026	1,626	1,627	1,550	1,582	-43	-2.65%	718,600
Apr 6, 2026	1,573	1,650	1,566	1,625	+92	+6.00%	1,014,200
Apr 3, 2026	1,517	1,544	1,496	1,533	+26	+1.73%	701,100
Apr 2, 2026	1,648	1,673	1,499	1,507	-117	-7.20%	1,050,800
Apr 1, 2026	1,685	1,685	1,568	1,624	-21	-1.28%	1,385,600
Mar 31, 2026	1,569	1,827	1,546	1,645	+36	+2.24%	2,402,300