Rasa Industries,Ltd.(4022) Historical

52 Week High Feb 25, 2026

2,184 JPY

52 Week Low May 2, 2025

531 JPY

Yearly High Feb 25, 2026

2,184 JPY

Yearly Low Jan 5, 2026

1,226 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,091	2,294	1,959	2,234	+175	+8.50%	3,765,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,789	2,063	1,655	2,059	+279	+15.67%	6,393,200
Apr 17, 2026	1,709	2,009	1,688	1,780	+85	+5.01%	5,879,000
Apr 10, 2026	1,573	1,719	1,550	1,695	+162	+10.57%	4,040,900
Apr 3, 2026	1,437	1,827	1,437	1,533	-75	-4.66%	6,477,900
Mar 27, 2026	1,520	1,668	1,468	1,608	+28	+1.77%	4,057,000
Mar 19, 2026	1,722	1,776	1,566	1,580	-168	-9.61%	3,391,000
Mar 13, 2026	1,682	1,872	1,596	1,748	-84	-4.59%	4,717,500
Mar 6, 2026	2,000	2,136	1,736	1,832	-232	-11.24%	5,273,500
Feb 27, 2026	1,988	2,184	1,942	2,064	+94	+4.77%	4,869,000
Feb 20, 2026	2,000	2,112	1,900	1,970	+118	+6.37%	7,772,500
Feb 13, 2026	1,598	1,878	1,574	1,852	+306	+19.79%	7,261,500
Feb 6, 2026	1,472	1,546	1,424	1,546	+84	+5.75%	3,877,000
Jan 30, 2026	1,438	1,474	1,374	1,462	+6	+0.41%	2,522,000
Jan 23, 2026	1,446	1,494	1,396	1,456	-8	-0.55%	2,584,500
Jan 16, 2026	1,354	1,516	1,328	1,464	+140	+10.57%	3,093,000
Jan 9, 2026	1,268	1,338	1,226	1,324	+70	+5.58%	3,117,500
Dec 30, 2025	1,266	1,338	1,238	1,254	+20	+1.62%	3,432,500
Dec 26, 2025	1,212	1,238	1,194	1,234	+42	+3.52%	1,254,500
Dec 19, 2025	1,212	1,266	1,168	1,192	-40	-3.25%	1,761,000
Dec 12, 2025	1,158	1,260	1,152	1,232	+78	+6.76%	2,054,500