Rasa Industries,Ltd.(4022) Historical

52 Week High Feb 25, 2026

10,920 JPY

52 Week Low Apr 7, 2025

2,224 JPY

Yearly High Feb 25, 2026

10,920 JPY

Yearly Low Apr 7, 2025

2,224 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	8,640	8,910	8,630	8,740	-130	-1.47%	99,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	8,740	-4.59%	8,751	943,500	ー	ー	ー
Mar 6, 2026	9,160	-11.24%	9,587	1,054,700	26,300	388,800	14.78
Feb 27, 2026	10,320	+4.77%	10,291	973,800	31,200	397,300	12.73
Feb 20, 2026	9,850	+6.37%	9,979	1,554,500	31,900	478,500	15.00
Feb 13, 2026	9,260	+19.79%	8,840	1,452,300	22,800	471,100	20.66
Feb 6, 2026	7,730	+5.75%	7,483	775,400	21,900	580,100	26.49
Jan 30, 2026	7,310	+0.41%	7,157	504,400	23,800	642,200	26.98
Jan 23, 2026	7,280	-0.55%	7,229	516,900	18,900	613,600	32.47
Jan 16, 2026	7,320	+10.57%	7,134	618,600	24,300	617,400	25.41
Jan 9, 2026	6,620	+5.58%	6,435	623,500	22,700	580,500	25.57
Dec 30, 2025	6,270	+1.62%	6,436	686,500	ー	ー	ー
Dec 26, 2025	6,170	+3.52%	6,080	250,900	16,300	489,600	30.04
Dec 19, 2025	5,960	-3.25%	6,034	352,200	18,900	487,100	25.77
Dec 12, 2025	6,160	+6.76%	6,013	410,900	23,400	474,100	20.26
Dec 5, 2025	5,770	-0.35%	5,745	246,200	19,300	412,400	21.37
Nov 28, 2025	5,790	+12.87%	5,447	398,900	34,300	420,300	12.25
Nov 21, 2025	5,130	+3.95%	5,059	381,400	45,100	329,700	7.31
Nov 14, 2025	4,935	-0.30%	5,110	612,900	42,100	305,600	7.26
Nov 7, 2025	4,950	-1.59%	5,000	191,300	53,600	226,400	4.22
Oct 31, 2025	5,030	-2.90%	5,000	260,600	58,000	218,400	3.77