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
Feb 28, 2025	2,573	-3.42%	2,605	80,600	3,700	93,900	25.38
Feb 21, 2025	2,664	+7.25%	2,666	215,400	4,100	93,000	22.68
Feb 14, 2025	2,484	-0.52%	2,499	68,500	2,700	112,900	41.81
Feb 7, 2025	2,497	+0.40%	2,454	70,300	2,600	109,000	41.92
Jan 31, 2025	2,487	-1.74%	2,511	93,000	3,700	110,200	29.78
Jan 24, 2025	2,531	+2.35%	2,525	105,900	3,300	117,600	35.64
Jan 17, 2025	2,473	-3.25%	2,471	125,200	4,300	119,200	27.72
Jan 10, 2025	2,556	-5.40%	2,631	184,300	3,500	114,800	32.80
Dec 30, 2024	2,702	-2.17%	2,716	43,400	ー	ー	ー
Dec 27, 2024	2,762	-0.18%	2,767	129,500	4,300	101,400	23.58
Dec 20, 2024	2,767	+1.54%	2,738	171,400	5,100	102,200	20.04
Dec 13, 2024	2,725	+0.37%	2,700	244,000	4,200	124,500	29.64
Dec 6, 2024	2,715	+1.53%	2,710	137,000	4,100	118,700	28.95
Nov 29, 2024	2,674	-3.43%	2,734	146,500	4,100	111,000	27.07
Nov 22, 2024	2,769	+4.89%	2,705	220,800	4,600	107,000	23.26
Nov 15, 2024	2,640	-6.55%	2,720	309,900	5,700	96,900	17.00
Nov 8, 2024	2,825	+2.99%	2,810	146,300	4,300	81,600	18.98
Nov 1, 2024	2,743	+3.35%	2,736	281,500	2,600	80,700	31.04
Oct 25, 2024	2,654	-4.19%	2,730	169,500	3,000	78,800	26.27
Oct 18, 2024	2,770	+1.76%	2,756	105,600	3,500	84,200	24.06