Rasa Industries,Ltd.(4022) Historical

52 Week High Feb 25, 2026

2,184 JPY

52 Week Low May 2, 2025

531 JPY

Yearly High Feb 25, 2026

2,184 JPY

Yearly Low Jan 5, 2026

1,226 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,091	2,138	1,959	2,100	+41	+1.99%	3,628,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	2,059	+15.67%	1,853	6,393,200	243,800	1,552,500	6.37
Apr 17, 2026	1,780	+5.01%	1,837	5,879,000	177,400	1,618,100	9.12
Apr 10, 2026	1,695	+10.57%	1,629	4,040,900	193,200	1,321,300	6.84
Apr 3, 2026	1,533	-4.66%	1,616	6,477,900	197,400	1,255,800	6.36
Mar 27, 2026	1,608	+1.77%	1,566	4,057,000	43,200	232,600	5.38
Mar 19, 2026	1,580	-9.61%	1,662	3,391,000	30,000	397,200	13.24
Mar 13, 2026	1,748	-4.59%	1,750	4,717,500	30,400	385,600	12.68
Mar 6, 2026	1,832	-11.24%	1,917	5,273,500	26,300	388,800	14.78
Feb 27, 2026	2,064	+4.77%	2,058	4,869,000	31,200	397,300	12.73
Feb 20, 2026	1,970	+6.37%	1,995	7,772,500	31,900	478,500	15.00
Feb 13, 2026	1,852	+19.79%	1,768	7,261,500	22,800	471,100	20.66
Feb 6, 2026	1,546	+5.75%	1,496	3,877,000	21,900	580,100	26.49
Jan 30, 2026	1,462	+0.41%	1,431	2,522,000	23,800	642,200	26.98
Jan 23, 2026	1,456	-0.55%	1,445	2,584,500	18,900	613,600	32.47
Jan 16, 2026	1,464	+10.57%	1,426	3,093,000	24,300	617,400	25.41
Jan 9, 2026	1,324	+5.58%	1,287	3,117,500	22,700	580,500	25.57
Dec 30, 2025	1,254	+1.62%	1,287	3,432,500	ー	ー	ー
Dec 26, 2025	1,234	+3.52%	1,216	1,254,500	16,300	489,600	30.04
Dec 19, 2025	1,192	-3.25%	1,206	1,761,000	18,900	487,100	25.77
Dec 12, 2025	1,232	+6.76%	1,202	2,054,500	23,400	474,100	20.26