Rasa Corporation (TYO:3023)
Japan · Delayed Price · Currency is JPY 1,754.00
-4.00 (-0.23%)
May 29, 2026, 3:30 PM JST
Rasa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,768.00 | 1,770.00 | 1,741.00 | 1,754.00 | 1,754.00 | -0.23% | 41,800 |
| May 28, 2026 | 1,753.00 | 1,767.00 | 1,735.00 | 1,758.00 | 1,758.00 | -0.45% | 43,200 |
| May 27, 2026 | 1,776.00 | 1,776.00 | 1,747.00 | 1,766.00 | 1,766.00 | 0.28% | 34,000 |
| May 26, 2026 | 1,730.00 | 1,774.00 | 1,716.00 | 1,761.00 | 1,761.00 | 1.79% | 46,900 |
| May 25, 2026 | 1,769.00 | 1,776.00 | 1,728.00 | 1,730.00 | 1,730.00 | -1.42% | 42,900 |
| May 22, 2026 | 1,750.00 | 1,756.00 | 1,726.00 | 1,755.00 | 1,755.00 | 1.39% | 22,700 |
| May 21, 2026 | 1,716.00 | 1,737.00 | 1,716.00 | 1,731.00 | 1,731.00 | 2.06% | 41,600 |
| May 20, 2026 | 1,734.00 | 1,734.00 | 1,679.00 | 1,696.00 | 1,696.00 | -2.25% | 54,700 |
| May 19, 2026 | 1,758.00 | 1,778.00 | 1,733.00 | 1,735.00 | 1,735.00 | -0.69% | 46,900 |
| May 18, 2026 | 1,762.00 | 1,766.00 | 1,728.00 | 1,747.00 | 1,747.00 | 0.34% | 83,300 |
| May 15, 2026 | 1,769.00 | 1,782.00 | 1,725.00 | 1,741.00 | 1,741.00 | -5.64% | 142,400 |
| May 14, 2026 | 1,898.00 | 1,898.00 | 1,832.00 | 1,845.00 | 1,845.00 | -2.17% | 37,400 |
| May 13, 2026 | 1,882.00 | 1,894.00 | 1,869.00 | 1,886.00 | 1,886.00 | 1.13% | 28,800 |
| May 12, 2026 | 1,870.00 | 1,917.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0.43% | 35,100 |
| May 11, 2026 | 1,865.00 | 1,888.00 | 1,851.00 | 1,857.00 | 1,857.00 | -0.16% | 38,200 |
| May 8, 2026 | 1,868.00 | 1,869.00 | 1,831.00 | 1,860.00 | 1,860.00 | -1.12% | 41,500 |
| May 7, 2026 | 1,864.00 | 1,893.00 | 1,858.00 | 1,881.00 | 1,881.00 | 2.56% | 43,300 |
| May 1, 2026 | 1,807.00 | 1,842.00 | 1,792.00 | 1,834.00 | 1,834.00 | 1.61% | 43,900 |
| Apr 30, 2026 | 1,800.00 | 1,819.00 | 1,792.00 | 1,805.00 | 1,805.00 | -1.15% | 42,000 |
| Apr 28, 2026 | 1,796.00 | 1,826.00 | 1,796.00 | 1,826.00 | 1,826.00 | 1.44% | 29,200 |
| Apr 27, 2026 | 1,808.00 | 1,810.00 | 1,783.00 | 1,800.00 | 1,800.00 | -1.10% | 45,900 |
| Apr 24, 2026 | 1,818.00 | 1,846.00 | 1,787.00 | 1,820.00 | 1,820.00 | 1.17% | 80,400 |
| Apr 23, 2026 | 1,812.00 | 1,815.00 | 1,782.00 | 1,799.00 | 1,799.00 | -0.50% | 41,500 |
| Apr 22, 2026 | 1,860.00 | 1,860.00 | 1,808.00 | 1,808.00 | 1,808.00 | -3.00% | 61,600 |
| Apr 21, 2026 | 1,900.00 | 1,900.00 | 1,863.00 | 1,864.00 | 1,864.00 | -0.59% | 25,000 |
| Apr 20, 2026 | 1,889.00 | 1,896.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.90% | 30,300 |
| Apr 17, 2026 | 1,913.00 | 1,919.00 | 1,883.00 | 1,892.00 | 1,892.00 | -1.41% | 31,600 |
| Apr 16, 2026 | 1,920.00 | 1,936.00 | 1,913.00 | 1,919.00 | 1,919.00 | 0.47% | 24,600 |
| Apr 15, 2026 | 1,941.00 | 1,960.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.88% | 34,100 |
| Apr 14, 2026 | 1,968.00 | 1,968.00 | 1,927.00 | 1,927.00 | 1,927.00 | -0.98% | 26,600 |
| Apr 13, 2026 | 1,962.00 | 1,979.00 | 1,935.00 | 1,946.00 | 1,946.00 | -0.87% | 22,700 |
| Apr 10, 2026 | 1,994.00 | 1,994.00 | 1,953.00 | 1,963.00 | 1,963.00 | -0.36% | 33,400 |
| Apr 9, 2026 | 2,013.00 | 2,015.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.99% | 35,500 |
| Apr 8, 2026 | 1,999.00 | 2,010.00 | 1,977.00 | 2,010.00 | 2,010.00 | 3.13% | 55,700 |
| Apr 7, 2026 | 1,949.00 | 1,966.00 | 1,930.00 | 1,949.00 | 1,949.00 | 0.36% | 31,400 |
| Apr 6, 2026 | 1,942.00 | 1,957.00 | 1,939.00 | 1,942.00 | 1,942.00 | -0.10% | 21,700 |
| Apr 3, 2026 | 1,956.00 | 1,956.00 | 1,928.00 | 1,944.00 | 1,944.00 | 0.62% | 24,700 |
| Apr 2, 2026 | 1,975.00 | 1,990.00 | 1,926.00 | 1,932.00 | 1,932.00 | -2.18% | 38,600 |
| Apr 1, 2026 | 1,948.00 | 1,975.00 | 1,926.00 | 1,975.00 | 1,975.00 | 4.55% | 54,800 |
| Mar 31, 2026 | 1,880.00 | 1,918.00 | 1,871.00 | 1,889.00 | 1,889.00 | -0.32% | 40,000 |
| Mar 30, 2026 | 1,882.00 | 1,901.00 | 1,856.00 | 1,895.00 | 1,895.00 | -2.02% | 60,800 |
| Mar 27, 2026 | 1,958.00 | 1,979.00 | 1,950.00 | 1,978.00 | 1,934.00 | 0.36% | 35,300 |
| Mar 26, 2026 | 1,990.00 | 2,000.00 | 1,948.00 | 1,971.00 | 1,927.16 | -1.40% | 40,500 |
| Mar 25, 2026 | 2,010.00 | 2,017.00 | 1,990.00 | 1,999.00 | 1,954.53 | 1.22% | 49,800 |
| Mar 24, 2026 | 1,960.00 | 1,981.00 | 1,951.00 | 1,975.00 | 1,931.07 | 3.95% | 62,800 |
| Mar 23, 2026 | 1,919.00 | 1,925.00 | 1,876.00 | 1,900.00 | 1,857.74 | -4.09% | 63,700 |
| Mar 19, 2026 | 2,032.00 | 2,033.00 | 1,981.00 | 1,981.00 | 1,936.93 | -5.26% | 83,200 |
| Mar 18, 2026 | 2,021.00 | 2,091.00 | 2,021.00 | 2,091.00 | 2,044.49 | 3.87% | 50,200 |
| Mar 17, 2026 | 2,032.00 | 2,069.00 | 2,003.00 | 2,013.00 | 1,968.22 | 0.25% | 60,500 |
| Mar 16, 2026 | 2,030.00 | 2,062.00 | 1,990.00 | 2,008.00 | 1,963.33 | -0.20% | 72,800 |