Rasa Industries,Ltd.(4022) Historical

52 Week High Oct 27, 2025

5,270 JPY

52 Week Low Apr 7, 2025

2,224 JPY

Yearly High Oct 27, 2025

5,270 JPY

Yearly Low Apr 7, 2025

2,224 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 31, 2025	5,260	5,270	4,885	5,030	-150	-2.90%	308,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Oct 24, 2025	5,180	+1.97%	5,122	277,600	58,700	209,800	3.57
Oct 17, 2025	5,080	+2.83%	5,012	240,100	60,100	193,700	3.22
Oct 10, 2025	4,940	+5.67%	4,952	358,600	59,300	180,200	3.04
Oct 3, 2025	4,675	+0.97%	4,541	197,300	54,100	107,800	1.99
Sep 26, 2025	4,630	-4.63%	4,721	165,000	53,700	119,500	2.23
Sep 19, 2025	4,855	+7.17%	4,669	237,500	58,700	110,900	1.89
Sep 12, 2025	4,530	0.00%	4,496	121,200	55,500	81,500	1.47
Sep 5, 2025	4,530	+0.11%	4,493	243,200	56,500	85,000	1.50
Aug 29, 2025	4,525	-1.84%	4,592	151,800	58,100	98,300	1.69
Aug 22, 2025	4,610	+9.11%	4,463	284,600	56,700	94,900	1.67
Aug 15, 2025	4,225	-3.87%	4,249	237,600	54,400	117,100	2.15
Aug 8, 2025	4,395	+3.41%	4,336	156,800	57,400	120,200	2.09
Aug 1, 2025	4,250	-0.47%	4,230	137,000	54,500	103,100	1.89
Jul 25, 2025	4,270	+2.40%	4,277	232,300	54,900	105,400	1.92
Jul 18, 2025	4,170	+1.09%	4,129	150,100	55,300	96,900	1.75
Jul 11, 2025	4,125	+0.73%	4,087	222,400	54,300	101,300	1.87
Jul 4, 2025	4,095	-0.24%	4,054	335,900	54,200	106,300	1.96
Jun 27, 2025	4,105	+7.88%	3,984	357,200	46,300	104,800	2.26
Jun 20, 2025	3,805	+5.69%	3,757	271,500	38,300	101,400	2.65
Jun 13, 2025	3,600	+4.65%	3,528	266,500	31,300	185,200	5.92