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
Oct 11, 2024	2,722	-0.29%	2,725	104,300	3,200	84,400	26.38
Oct 4, 2024	2,730	-1.83%	2,720	153,500	3,300	86,600	26.24
Sep 27, 2024	2,781	+2.92%	2,756	170,400	3,900	91,200	23.38
Sep 20, 2024	2,702	+3.80%	2,667	144,400	3,900	101,200	25.95
Sep 13, 2024	2,603	+4.75%	2,506	392,500	2,400	106,100	44.21
Sep 6, 2024	2,485	-10.45%	2,601	327,900	2,100	107,500	51.19
Aug 30, 2024	2,775	+6.16%	2,685	227,500	2,500	106,900	42.76
Aug 23, 2024	2,614	-2.75%	2,646	143,000	4,300	95,100	22.12
Aug 16, 2024	2,688	+4.59%	2,657	167,600	5,000	92,900	18.58
Aug 9, 2024	2,570	+1.98%	2,385	366,200	6,600	95,200	14.42
Aug 2, 2024	2,520	-10.10%	2,729	189,600	5,700	98,500	17.28
Jul 26, 2024	2,803	-8.55%	2,872	231,400	8,300	102,600	12.36
Jul 19, 2024	3,065	-3.46%	3,103	127,200	12,700	100,300	7.90
Jul 12, 2024	3,175	-1.40%	3,231	273,900	14,000	97,200	6.94
Jul 5, 2024	3,220	+8.05%	3,133	349,900	16,200	99,800	6.16
Jun 28, 2024	2,980	+2.51%	2,947	178,800	10,700	121,900	11.39
Jun 21, 2024	2,907	-6.53%	2,975	217,300	10,400	135,800	13.06
Jun 14, 2024	3,110	+4.36%	3,083	280,800	11,700	102,400	8.75
Jun 7, 2024	2,980	-1.16%	2,951	162,300	11,500	107,800	9.37
May 31, 2024	3,015	-0.82%	3,015	156,600	13,600	103,900	7.64