kabutan

Rasa Industries,Ltd.(4022) Historical

4022
TSE Prime
Rasa Industries,Ltd.
6,160
JPY
+190
(+3.18%)
Dec 12, 3:30 pm JST
39.54
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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
Sep 11, 2025 4,515 4,550 4,500 4,505 -10 -0.22% 22,600
Sep 10, 2025 4,500 4,515 4,455 4,515 +60 +1.35% 23,200
Sep 9, 2025 4,525 4,540 4,405 4,455 -55 -1.22% 38,200
Sep 8, 2025 4,530 4,545 4,500 4,510 -20 -0.44% 18,000
Sep 5, 2025 4,510 4,535 4,460 4,530 +15 +0.33% 39,900
Sep 4, 2025 4,505 4,570 4,480 4,515 -20 -0.44% 51,000
Sep 3, 2025 4,565 4,590 4,500 4,535 0 0.00% 41,500
Sep 2, 2025 4,510 4,550 4,485 4,535 +55 +1.23% 45,200
Sep 1, 2025 4,470 4,500 4,330 4,480 -45 -0.99% 65,600
Aug 29, 2025 4,555 4,590 4,525 4,525 -35 -0.77% 26,900
Aug 28, 2025 4,580 4,640 4,555 4,560 -20 -0.44% 33,000
Aug 27, 2025 4,590 4,655 4,580 4,580 -10 -0.22% 34,800
Aug 26, 2025 4,620 4,650 4,580 4,590 -30 -0.65% 24,500
Aug 25, 2025 4,620 4,645 4,580 4,620 +10 +0.22% 32,600
Aug 22, 2025 4,580 4,625 4,570 4,610 +20 +0.44% 45,700
Aug 21, 2025 4,460 4,640 4,450 4,590 +140 +3.15% 79,500
Aug 20, 2025 4,410 4,450 4,370 4,450 +40 +0.91% 39,400
Aug 19, 2025 4,420 4,430 4,365 4,410 -10 -0.23% 46,800
Aug 18, 2025 4,270 4,435 4,245 4,420 +195 +4.62% 73,200
Aug 15, 2025 4,130 4,260 4,115 4,225 +95 +2.30% 49,200