Skip to main content
logo
Rasa Corporation (TYO:3023)
Japan flag Japan · Delayed Price · Currency is JPY
2,099.00
-21.00 (-0.99%)
Mar 6, 2026, 3:30 PM JST

Rasa Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,081.002,113.002,062.002,099.002,099.00-0.99%53,500
Mar 5, 20262,122.002,159.002,102.002,120.002,120.004.85%96,200
Mar 4, 20262,126.002,135.001,992.002,022.002,022.00-7.08%143,100
Mar 3, 20262,260.002,327.002,171.002,176.002,176.00-4.48%122,000
Mar 2, 20262,293.002,303.002,250.002,278.002,278.00-3.84%101,800
Feb 27, 20262,271.002,369.002,271.002,369.002,369.004.09%66,000
Feb 26, 20262,303.002,349.002,270.002,276.002,276.00-2.11%75,900
Feb 25, 20262,330.002,388.002,292.002,325.002,325.00-0.13%87,900
Feb 24, 20262,336.002,345.002,270.002,328.002,328.00-0.34%64,700
Feb 20, 20262,377.002,377.002,317.002,336.002,336.00-2.10%83,000
Feb 19, 20262,382.002,414.002,352.002,386.002,386.00-0.71%85,700
Feb 18, 20262,374.002,450.002,358.002,403.002,403.001.35%92,400
Feb 17, 20262,405.002,449.002,356.002,371.002,371.00-0.92%111,100
Feb 16, 20262,340.002,449.002,320.002,393.002,393.006.97%275,800
Feb 13, 20262,306.002,330.002,206.002,237.002,237.00-3.95%140,000
Feb 12, 20262,237.002,329.002,215.002,329.002,329.005.62%133,300
Feb 10, 20262,180.002,235.002,169.002,205.002,205.001.01%70,000
Feb 9, 20262,240.002,240.002,164.002,183.002,183.00-1.31%122,700
Feb 6, 20262,172.002,212.002,124.002,212.002,212.000.68%80,800
Feb 5, 20262,242.002,242.002,178.002,197.002,197.00-1.04%99,300
Feb 4, 20262,135.002,226.002,130.002,220.002,220.004.37%141,900
Feb 3, 20262,159.002,160.002,102.002,127.002,127.002.65%112,000
Feb 2, 20262,124.002,174.002,068.002,072.002,072.001.17%247,700
Jan 30, 20262,045.002,065.002,029.002,048.002,048.00-0.82%68,600
Jan 29, 20262,085.002,092.002,043.002,065.002,065.00-2.04%87,200
Jan 28, 20262,120.002,120.002,075.002,108.002,108.00-1.63%76,200
Jan 27, 20262,090.002,155.002,085.002,143.002,143.002.49%100,900
Jan 26, 20262,141.002,145.002,088.002,091.002,091.00-2.34%124,900
Jan 23, 20262,199.002,230.002,125.002,141.002,141.00-3.17%224,500
Jan 22, 20262,199.002,230.002,103.002,211.002,211.001.98%221,900
Jan 21, 20262,149.002,194.002,101.002,168.002,168.00-3.60%223,300
Jan 20, 20262,468.002,502.002,210.002,249.002,249.00-3.43%615,500
Jan 19, 20262,180.002,373.002,159.002,329.002,329.0011.06%623,200
Jan 16, 20262,230.002,312.002,024.002,097.002,097.00-4.38%522,400
Jan 15, 20262,150.002,493.002,110.002,193.002,193.007.45%1,037,200
Jan 14, 20261,880.002,233.001,878.002,041.002,041.008.10%1,008,400
Jan 13, 20261,900.001,903.001,867.001,888.001,888.001.29%37,900
Jan 9, 20261,847.001,870.001,847.001,864.001,864.000.92%17,600
Jan 8, 20261,867.001,881.001,841.001,847.001,847.00-1.07%26,500
Jan 7, 20261,859.001,888.001,845.001,867.001,867.000.32%20,500
Jan 6, 20261,821.001,870.001,821.001,861.001,861.002.20%27,700
Jan 5, 20261,825.001,845.001,820.001,821.001,821.00-20,800
Dec 30, 20251,827.001,841.001,821.001,821.001,821.00-1.19%16,500
Dec 29, 20251,809.001,843.001,807.001,843.001,843.002.50%29,600
Dec 26, 20251,805.001,805.001,787.001,798.001,798.000.17%9,500
Dec 25, 20251,819.001,819.001,790.001,795.001,795.000.22%18,200
Dec 24, 20251,831.001,831.001,791.001,791.001,791.00-2.13%15,600
Dec 23, 20251,795.001,833.001,795.001,830.001,830.001.95%23,200
Dec 22, 20251,781.001,802.001,781.001,795.001,795.001.01%27,100
Dec 19, 20251,780.001,801.001,777.001,777.001,777.00-0.06%23,500