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
Jul 22, 2020	1,575	+3.21%	1,539	113,700	13,700	92,200	6.73
Jul 17, 2020	1,526	+7.31%	1,485	105,100	12,600	86,500	6.87
Jul 10, 2020	1,422	-4.95%	1,486	108,000	13,700	90,900	6.64
Jul 3, 2020	1,496	-2.86%	1,508	198,900	16,000	94,300	5.89
Jun 26, 2020	1,540	-0.77%	1,569	332,000	17,100	91,000	5.32
Jun 19, 2020	1,552	+3.47%	1,507	237,800	18,500	81,700	4.42
Jun 12, 2020	1,500	-4.03%	1,559	381,200	20,600	93,400	4.53
Jun 5, 2020	1,563	+5.32%	1,509	229,600	18,700	106,900	5.72
May 29, 2020	1,484	+0.20%	1,469	222,100	22,400	141,500	6.32
May 22, 2020	1,481	+2.49%	1,485	182,300	25,300	136,000	5.38
May 15, 2020	1,445	+10.90%	1,393	265,100	21,000	152,200	7.25
May 8, 2020	1,303	+6.63%	1,268	62,800	ー	ー	ー
May 1, 2020	1,222	+1.58%	1,233	183,100	14,300	169,700	11.87
Apr 24, 2020	1,203	-4.07%	1,215	216,100	20,800	181,900	8.75
Apr 17, 2020	1,254	-5.79%	1,274	151,000	20,000	160,700	8.04
Apr 10, 2020	1,331	+7.08%	1,312	234,400	25,400	152,400	6.00
Apr 3, 2020	1,243	-7.58%	1,303	285,700	18,700	159,500	8.53
Mar 27, 2020	1,345	+12.27%	1,228	319,500	18,000	170,000	9.44
Mar 19, 2020	1,198	ー%	1,133	288,200	20,000	182,600	9.13