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
Nov 12, 2025	5,130	5,230	5,100	5,230	+100	+1.95%	55,100
Nov 11, 2025	5,150	5,170	5,050	5,130	+10	+0.20%	73,400
Nov 10, 2025	5,020	5,120	4,995	5,120	+170	+3.43%	56,500
Nov 7, 2025	5,020	5,020	4,915	4,950	-35	-0.70%	37,100
Nov 6, 2025	5,050	5,080	4,985	4,985	-35	-0.70%	48,500
Nov 5, 2025	5,050	5,080	4,890	5,020	-30	-0.59%	60,700
Nov 4, 2025	5,060	5,120	5,020	5,050	+20	+0.40%	45,000
Oct 31, 2025	4,940	5,030	4,905	5,030	+135	+2.76%	47,900
Oct 30, 2025	4,935	5,000	4,885	4,895	-65	-1.31%	81,200
Oct 29, 2025	5,030	5,060	4,955	4,960	-70	-1.39%	41,900
Oct 28, 2025	5,120	5,150	5,000	5,030	-120	-2.33%	53,200
Oct 27, 2025	5,260	5,270	5,120	5,150	-30	-0.58%	36,400
Oct 24, 2025	5,120	5,210	5,100	5,180	+120	+2.37%	65,300
Oct 23, 2025	5,080	5,130	5,030	5,060	-30	-0.59%	50,900
Oct 22, 2025	5,060	5,100	5,030	5,090	+30	+0.59%	39,800
Oct 21, 2025	5,250	5,250	5,040	5,060	-150	-2.88%	48,100
Oct 20, 2025	5,090	5,220	5,040	5,210	+130	+2.56%	73,500
Oct 17, 2025	5,080	5,230	5,060	5,080	+50	+0.99%	90,200
Oct 16, 2025	5,000	5,080	4,990	5,030	+30	+0.60%	48,800
Oct 15, 2025	4,820	5,020	4,805	5,000	+180	+3.73%	47,300