Rasa Industries,Ltd.(4022) Historical

52 Week High Jan 16, 2026

7,580 JPY

52 Week Low Apr 7, 2025

2,224 JPY

Yearly High Jan 16, 2026

7,580 JPY

Yearly Low Apr 7, 2025

2,224 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	7,190	7,370	6,870	7,240	-40	-0.55%	400,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
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