Rasa Industries,Ltd.(4022) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	5,790	6,300	5,760	6,160	+390	+6.76%	502,500

Weekly Margin Balance

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