Rasa Corporation (TYO:3023)
Japan · Delayed Price · Currency is JPY 2,141.00
-70.00 (-3.17%)
Jan 23, 2026, 3:30 PM JST
Rasa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,199.00 | 2,230.00 | 2,103.00 | 2,211.00 | 2,211.00 | 1.98% | 221,900 |
| Jan 21, 2026 | 2,149.00 | 2,194.00 | 2,101.00 | 2,168.00 | 2,168.00 | -3.60% | 223,300 |
| Jan 20, 2026 | 2,468.00 | 2,502.00 | 2,210.00 | 2,249.00 | 2,249.00 | -3.43% | 615,500 |
| Jan 19, 2026 | 2,180.00 | 2,373.00 | 2,159.00 | 2,329.00 | 2,329.00 | 11.06% | 623,200 |
| Jan 16, 2026 | 2,230.00 | 2,312.00 | 2,024.00 | 2,097.00 | 2,097.00 | -4.38% | 522,400 |
| Jan 15, 2026 | 2,150.00 | 2,493.00 | 2,110.00 | 2,193.00 | 2,193.00 | 7.45% | 1,037,200 |
| Jan 14, 2026 | 1,880.00 | 2,233.00 | 1,878.00 | 2,041.00 | 2,041.00 | 8.10% | 1,008,400 |
| Jan 13, 2026 | 1,900.00 | 1,903.00 | 1,867.00 | 1,888.00 | 1,888.00 | 1.29% | 37,900 |
| Jan 9, 2026 | 1,847.00 | 1,870.00 | 1,847.00 | 1,864.00 | 1,864.00 | 0.92% | 17,600 |
| Jan 8, 2026 | 1,867.00 | 1,881.00 | 1,841.00 | 1,847.00 | 1,847.00 | -1.07% | 26,500 |
| Jan 7, 2026 | 1,859.00 | 1,888.00 | 1,845.00 | 1,867.00 | 1,867.00 | 0.32% | 20,500 |
| Jan 6, 2026 | 1,821.00 | 1,870.00 | 1,821.00 | 1,861.00 | 1,861.00 | 2.20% | 27,700 |
| Jan 5, 2026 | 1,825.00 | 1,845.00 | 1,820.00 | 1,821.00 | 1,821.00 | - | 20,800 |
| Dec 30, 2025 | 1,827.00 | 1,841.00 | 1,821.00 | 1,821.00 | 1,821.00 | -1.19% | 16,500 |
| Dec 29, 2025 | 1,809.00 | 1,843.00 | 1,807.00 | 1,843.00 | 1,843.00 | 2.50% | 29,600 |
| Dec 26, 2025 | 1,805.00 | 1,805.00 | 1,787.00 | 1,798.00 | 1,798.00 | 0.17% | 9,500 |
| Dec 25, 2025 | 1,819.00 | 1,819.00 | 1,790.00 | 1,795.00 | 1,795.00 | 0.22% | 18,200 |
| Dec 24, 2025 | 1,831.00 | 1,831.00 | 1,791.00 | 1,791.00 | 1,791.00 | -2.13% | 15,600 |
| Dec 23, 2025 | 1,795.00 | 1,833.00 | 1,795.00 | 1,830.00 | 1,830.00 | 1.95% | 23,200 |
| Dec 22, 2025 | 1,781.00 | 1,802.00 | 1,781.00 | 1,795.00 | 1,795.00 | 1.01% | 27,100 |
| Dec 19, 2025 | 1,780.00 | 1,801.00 | 1,777.00 | 1,777.00 | 1,777.00 | -0.06% | 23,500 |
| Dec 18, 2025 | 1,765.00 | 1,782.00 | 1,754.00 | 1,778.00 | 1,778.00 | 0.79% | 19,700 |
| Dec 17, 2025 | 1,751.00 | 1,767.00 | 1,743.00 | 1,764.00 | 1,764.00 | 0.80% | 13,900 |
| Dec 16, 2025 | 1,792.00 | 1,792.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.51% | 20,600 |
| Dec 15, 2025 | 1,796.00 | 1,801.00 | 1,787.00 | 1,795.00 | 1,795.00 | -0.06% | 11,700 |
| Dec 12, 2025 | 1,769.00 | 1,798.00 | 1,769.00 | 1,796.00 | 1,796.00 | 2.75% | 21,100 |
| Dec 11, 2025 | 1,775.00 | 1,775.00 | 1,748.00 | 1,748.00 | 1,748.00 | -1.13% | 17,900 |
| Dec 10, 2025 | 1,777.00 | 1,778.00 | 1,762.00 | 1,768.00 | 1,768.00 | 0.23% | 19,100 |
| Dec 9, 2025 | 1,776.00 | 1,777.00 | 1,756.00 | 1,764.00 | 1,764.00 | -0.45% | 12,400 |
| Dec 8, 2025 | 1,732.00 | 1,772.00 | 1,732.00 | 1,772.00 | 1,772.00 | 2.61% | 15,500 |
| Dec 5, 2025 | 1,743.00 | 1,749.00 | 1,726.00 | 1,727.00 | 1,727.00 | -1.65% | 14,900 |
| Dec 4, 2025 | 1,732.00 | 1,763.00 | 1,732.00 | 1,756.00 | 1,756.00 | 1.27% | 10,700 |
| Dec 3, 2025 | 1,762.00 | 1,762.00 | 1,734.00 | 1,734.00 | 1,734.00 | -0.97% | 19,300 |
| Dec 2, 2025 | 1,778.00 | 1,778.00 | 1,751.00 | 1,751.00 | 1,751.00 | -1.52% | 17,500 |
| Dec 1, 2025 | 1,804.00 | 1,804.00 | 1,764.00 | 1,778.00 | 1,778.00 | -1.11% | 25,000 |
| Nov 28, 2025 | 1,789.00 | 1,810.00 | 1,779.00 | 1,798.00 | 1,798.00 | 1.07% | 29,800 |
| Nov 27, 2025 | 1,769.00 | 1,787.00 | 1,750.00 | 1,779.00 | 1,779.00 | 2.83% | 53,600 |
| Nov 26, 2025 | 1,696.00 | 1,730.00 | 1,696.00 | 1,730.00 | 1,730.00 | 2.37% | 19,800 |
| Nov 25, 2025 | 1,691.00 | 1,693.00 | 1,669.00 | 1,690.00 | 1,690.00 | 1.14% | 16,000 |
| Nov 21, 2025 | 1,643.00 | 1,671.00 | 1,643.00 | 1,671.00 | 1,671.00 | 0.84% | 23,400 |
| Nov 20, 2025 | 1,637.00 | 1,658.00 | 1,637.00 | 1,657.00 | 1,657.00 | 1.84% | 22,100 |
| Nov 19, 2025 | 1,643.00 | 1,645.00 | 1,624.00 | 1,627.00 | 1,627.00 | -0.73% | 19,300 |
| Nov 18, 2025 | 1,652.00 | 1,653.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.73% | 18,200 |
| Nov 17, 2025 | 1,668.00 | 1,678.00 | 1,647.00 | 1,651.00 | 1,651.00 | -0.90% | 21,100 |
| Nov 14, 2025 | 1,656.00 | 1,691.00 | 1,656.00 | 1,666.00 | 1,666.00 | -1.71% | 19,300 |
| Nov 13, 2025 | 1,689.00 | 1,695.00 | 1,682.00 | 1,695.00 | 1,695.00 | 0.36% | 17,000 |
| Nov 12, 2025 | 1,675.00 | 1,689.00 | 1,661.00 | 1,689.00 | 1,689.00 | 1.02% | 14,200 |
| Nov 11, 2025 | 1,680.00 | 1,680.00 | 1,655.00 | 1,672.00 | 1,672.00 | -0.42% | 17,200 |
| Nov 10, 2025 | 1,667.00 | 1,679.00 | 1,664.00 | 1,679.00 | 1,679.00 | 0.84% | 12,900 |
| Nov 7, 2025 | 1,668.00 | 1,668.00 | 1,657.00 | 1,665.00 | 1,665.00 | -0.18% | 5,400 |