Rasa Industries,Ltd.(4022) Historical

52 Week High Feb 25, 2026

10,920 JPY

52 Week Low Apr 7, 2025

2,224 JPY

Yearly High Feb 25, 2026

10,920 JPY

Yearly Low Apr 7, 2025

2,224 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	8,640	8,910	8,630	8,740	-130	-1.47%	99,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	8,410	9,360	7,980	8,740	-420	-4.59%	943,500
Mar 6, 2026	10,000	10,680	8,680	9,160	-1,160	-11.24%	1,054,700
Feb 27, 2026	9,940	10,920	9,710	10,320	+470	+4.77%	973,800
Feb 20, 2026	10,000	10,560	9,500	9,850	+590	+6.37%	1,554,500
Feb 13, 2026	7,990	9,390	7,870	9,260	+1,530	+19.79%	1,452,300
Feb 6, 2026	7,360	7,730	7,120	7,730	+420	+5.75%	775,400
Jan 30, 2026	7,190	7,370	6,870	7,310	+30	+0.41%	504,400
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