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
Aug 14, 2025 4,185 4,190 4,110 4,130 -90 -2.13% 46,900
Aug 13, 2025 4,270 4,280 4,190 4,220 -50 -1.17% 40,400
Aug 12, 2025 4,440 4,445 4,250 4,270 -125 -2.84% 101,100
Aug 8, 2025 4,375 4,410 4,335 4,395 +20 +0.46% 45,000
Aug 7, 2025 4,355 4,400 4,335 4,375 +20 +0.46% 24,600
Aug 6, 2025 4,305 4,415 4,305 4,355 +50 +1.16% 25,000
Aug 5, 2025 4,260 4,355 4,250 4,305 +65 +1.53% 37,500
Aug 4, 2025 4,180 4,250 4,175 4,240 -10 -0.24% 24,700
Aug 1, 2025 4,245 4,285 4,210 4,250 -10 -0.23% 28,300
Jul 31, 2025 4,240 4,275 4,225 4,260 +35 +0.83% 23,700
Jul 30, 2025 4,200 4,235 4,195 4,225 +20 +0.48% 25,800
Jul 29, 2025 4,220 4,245 4,170 4,205 -30 -0.71% 33,800
Jul 28, 2025 4,290 4,290 4,215 4,235 -35 -0.82% 25,400
Jul 25, 2025 4,280 4,310 4,230 4,270 +5 +0.12% 26,600
Jul 24, 2025 4,280 4,320 4,210 4,265 -15 -0.35% 61,100
Jul 23, 2025 4,370 4,385 4,250 4,280 -20 -0.47% 64,500
Jul 22, 2025 4,210 4,300 4,190 4,300 +130 +3.12% 80,100
Jul 18, 2025 4,165 4,200 4,150 4,170 +20 +0.48% 31,600
Jul 17, 2025 4,090 4,160 4,085 4,150 +50 +1.22% 33,700
Jul 16, 2025 4,085 4,155 4,085 4,100 0 0.00% 36,700