kabutan

Rasa Industries,Ltd.(4022) Historical

4022
TSE Prime
Rasa Industries,Ltd.
6,160
JPY
+190
(+3.18%)
Dec 12, 3:30 pm JST
39.54
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 4,470 4,590 4,330 4,530 +5 +0.11% 243,200
Aug 29, 2025 4,620 4,655 4,525 4,525 -85 -1.84% 151,800
Aug 22, 2025 4,270 4,640 4,245 4,610 +385 +9.11% 284,600
Aug 15, 2025 4,440 4,445 4,110 4,225 -170 -3.87% 237,600
Aug 8, 2025 4,180 4,415 4,175 4,395 +145 +3.41% 156,800
Aug 1, 2025 4,290 4,290 4,170 4,250 -20 -0.47% 137,000
Jul 25, 2025 4,210 4,385 4,190 4,270 +100 +2.40% 232,300