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
May 24, 2024	3,040	+2.60%	3,072	604,900	14,900	96,200	6.46
May 17, 2024	2,963	+2.53%	2,869	337,300	17,700	78,600	4.44
May 10, 2024	2,890	+3.36%	2,866	130,700	12,700	97,900	7.71
May 2, 2024	2,796	+5.31%	2,790	135,600	12,700	100,400	7.91
Apr 26, 2024	2,655	+0.04%	2,642	114,300	11,300	112,600	9.96
Apr 19, 2024	2,654	-5.62%	2,740	164,500	12,200	111,700	9.16
Apr 12, 2024	2,812	+2.82%	2,805	192,900	12,200	110,900	9.09
Apr 5, 2024	2,735	-1.19%	2,710	163,700	11,700	130,200	11.13
Mar 29, 2024	2,768	+3.52%	2,711	210,400	14,500	139,200	9.60
Mar 22, 2024	2,674	+6.83%	2,612	152,200	12,900	140,600	10.90
Mar 15, 2024	2,503	-5.73%	2,522	206,700	13,300	142,800	10.74
Mar 8, 2024	2,655	+5.61%	2,597	464,000	15,600	134,000	8.59
Mar 1, 2024	2,514	+7.12%	2,436	314,400	11,100	148,600	13.39
Feb 22, 2024	2,347	+0.26%	2,333	316,700	5,700	140,200	24.60
Feb 16, 2024	2,341	+3.17%	2,312	245,000	7,300	133,900	18.34
Feb 9, 2024	2,269	-0.13%	2,258	182,600	5,100	134,700	26.41
Feb 2, 2024	2,272	-1.00%	2,314	239,300	5,800	147,400	25.41
Jan 26, 2024	2,295	+7.04%	2,276	519,500	8,500	150,600	17.72
Jan 19, 2024	2,144	+1.66%	2,123	120,900	4,900	132,300	27.00
Jan 12, 2024	2,109	-1.49%	2,127	102,100	4,700	131,700	28.02