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
Oct 14, 2025	4,870	4,975	4,820	4,820	-120	-2.43%	53,800
Oct 10, 2025	5,050	5,100	4,940	4,940	-180	-3.52%	48,800
Oct 9, 2025	5,070	5,160	5,020	5,120	+70	+1.39%	84,100
Oct 8, 2025	4,900	5,050	4,900	5,050	+125	+2.54%	60,900
Oct 7, 2025	4,805	5,020	4,785	4,925	+115	+2.39%	86,200
Oct 6, 2025	4,790	4,825	4,705	4,810	+135	+2.89%	78,600
Oct 3, 2025	4,435	4,685	4,435	4,675	+245	+5.53%	72,400
Oct 2, 2025	4,390	4,450	4,375	4,430	+30	+0.68%	25,300
Oct 1, 2025	4,525	4,525	4,380	4,400	-165	-3.61%	43,300
Sep 30, 2025	4,675	4,675	4,565	4,565	-80	-1.72%	20,700
Sep 29, 2025	4,565	4,670	4,515	4,645	+15	+0.32%	35,600
Sep 26, 2025	4,680	4,700	4,610	4,630	-45	-0.96%	26,700
Sep 25, 2025	4,700	4,705	4,620	4,675	-25	-0.53%	30,500
Sep 24, 2025	4,750	4,785	4,675	4,700	-50	-1.05%	40,000
Sep 22, 2025	4,855	4,855	4,730	4,750	-105	-2.16%	67,800
Sep 19, 2025	4,670	4,890	4,625	4,855	+255	+5.54%	134,100
Sep 18, 2025	4,580	4,615	4,545	4,600	0	0.00%	34,200
Sep 17, 2025	4,510	4,615	4,500	4,600	+95	+2.11%	45,800
Sep 16, 2025	4,520	4,555	4,505	4,505	-25	-0.55%	23,400
Sep 12, 2025	4,555	4,555	4,500	4,530	+25	+0.55%	19,200