Rasa Industries,Ltd.(4022) Historical

52 Week High Dec 11, 2025

6,180 JPY

52 Week Low Apr 7, 2025

2,224 JPY

Yearly High Dec 11, 2025

6,180 JPY

Yearly Low Apr 7, 2025

2,224 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	6,070	6,300	6,020	6,160	+190	+3.18%	91,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	5,890	6,180	5,870	5,970	+130	+2.23%	161,200
Dec 10, 2025	5,950	5,990	5,830	5,840	-130	-2.18%	35,800
Dec 9, 2025	6,000	6,060	5,830	5,970	+30	+0.51%	74,700
Dec 8, 2025	5,790	5,940	5,760	5,940	+170	+2.95%	47,600
Dec 5, 2025	5,780	5,840	5,740	5,770	0	0.00%	33,300
Dec 4, 2025	5,810	5,830	5,730	5,770	+60	+1.05%	51,100
Dec 3, 2025	5,700	5,770	5,650	5,710	+50	+0.88%	32,200
Dec 2, 2025	5,730	5,740	5,590	5,660	-110	-1.91%	44,300
Dec 1, 2025	5,850	5,950	5,630	5,770	-20	-0.35%	85,300
Nov 28, 2025	5,550	5,950	5,480	5,790	+270	+4.89%	125,500
Nov 27, 2025	5,350	5,570	5,340	5,520	+120	+2.22%	95,000
Nov 26, 2025	5,200	5,410	5,090	5,400	+240	+4.65%	129,000
Nov 25, 2025	5,150	5,230	5,120	5,160	+30	+0.58%	49,400
Nov 21, 2025	4,915	5,230	4,905	5,130	+20	+0.39%	95,100
Nov 20, 2025	5,280	5,300	5,090	5,110	-20	-0.39%	61,800
Nov 19, 2025	4,910	5,150	4,870	5,130	+210	+4.27%	88,800
Nov 18, 2025	5,100	5,110	4,915	4,920	-210	-4.09%	66,300
Nov 17, 2025	4,925	5,160	4,890	5,130	+195	+3.95%	69,400
Nov 14, 2025	5,330	5,330	4,920	4,935	-345	-6.53%	292,300
Nov 13, 2025	5,130	5,330	5,130	5,280	+50	+0.96%	135,600