Rasa Industries,Ltd.(4022) Historical

52 Week High Jan 16, 2026

7,580 JPY

52 Week Low Apr 7, 2025

2,224 JPY

Yearly High Jan 16, 2026

7,580 JPY

Yearly Low Apr 7, 2025

2,224 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	7,190	7,370	6,870	7,240	-40	-0.55%	534,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	7,230	7,470	6,980	7,280	-40	-0.55%	516,900
Jan 16, 2026	6,770	7,580	6,640	7,320	+700	+10.57%	618,600
Jan 9, 2026	6,340	6,690	6,130	6,620	+350	+5.58%	623,500
Dec 30, 2025	6,330	6,690	6,190	6,270	+100	+1.62%	686,500
Dec 26, 2025	6,060	6,190	5,970	6,170	+210	+3.52%	250,900
Dec 19, 2025	6,060	6,330	5,840	5,960	-200	-3.25%	352,200
Dec 12, 2025	5,790	6,300	5,760	6,160	+390	+6.76%	410,900
Dec 5, 2025	5,850	5,950	5,590	5,770	-20	-0.35%	246,200
Nov 28, 2025	5,150	5,950	5,090	5,790	+660	+12.87%	398,900
Nov 21, 2025	4,925	5,300	4,870	5,130	+195	+3.95%	381,400
Nov 14, 2025	5,020	5,330	4,920	4,935	-15	-0.30%	612,900
Nov 7, 2025	5,060	5,120	4,890	4,950	-80	-1.59%	191,300
Oct 31, 2025	5,260	5,270	4,885	5,030	-150	-2.90%	260,600
Oct 24, 2025	5,090	5,250	5,030	5,180	+100	+1.97%	277,600
Oct 17, 2025	4,870	5,230	4,805	5,080	+140	+2.83%	240,100
Oct 10, 2025	4,790	5,160	4,705	4,940	+265	+5.67%	358,600
Oct 3, 2025	4,565	4,685	4,375	4,675	+45	+0.97%	197,300
Sep 26, 2025	4,855	4,855	4,610	4,630	-225	-4.63%	165,000
Sep 19, 2025	4,520	4,890	4,500	4,855	+325	+7.17%	237,500
Sep 12, 2025	4,530	4,555	4,405	4,530	0	0.00%	121,200