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 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
Jun 6, 2025	3,440	+2.84%	3,385	148,300	37,100	232,700	6.27
May 30, 2025	3,345	+0.45%	3,273	194,500	34,400	231,500	6.73
May 23, 2025	3,330	+9.72%	3,180	311,500	35,500	318,100	8.96
May 16, 2025	3,035	+11.70%	3,066	519,500	23,900	355,100	14.86
May 9, 2025	2,717	+1.84%	2,703	43,600	5,500	329,800	59.96
May 2, 2025	2,668	-1.51%	2,698	51,300	4,600	330,900	71.93
Apr 25, 2025	2,709	+1.65%	2,680	82,900	3,600	329,300	91.47
Apr 18, 2025	2,665	+4.55%	2,585	65,800	3,500	326,800	93.37
Apr 11, 2025	2,549	+2.66%	2,409	297,100	2,700	323,000	119.63
Apr 4, 2025	2,483	-12.88%	2,694	268,800	2,400	256,700	106.96
Mar 28, 2025	2,850	+2.37%	2,842	184,800	4,900	213,600	43.59
Mar 21, 2025	2,784	+1.38%	2,782	125,900	4,600	167,300	36.37
Mar 14, 2025	2,746	+3.94%	2,663	139,800	3,300	155,200	47.03
Mar 7, 2025	2,642	+2.68%	2,620	93,700	2,400	98,600	41.08