Rasa Corporation (TYO:3023)
Japan · Delayed Price · Currency is JPY 1,988.00
-11.00 (-0.55%)
Oct 9, 2026, 3:30 PM JST
Rasa Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,983.00 | 2,016.00 | 1,970.00 | 1,988.00 | 1,988.00 | -0.55% | 29,700 |
| Oct 8, 2026 | 2,030.00 | 2,030.00 | 1,967.00 | 1,999.00 | 1,999.00 | -2.77% | 45,100 |
| Oct 7, 2026 | 2,082.00 | 2,097.00 | 2,053.00 | 2,056.00 | 2,056.00 | -2.19% | 21,900 |
| Oct 6, 2026 | 2,081.00 | 2,119.00 | 2,081.00 | 2,102.00 | 2,102.00 | 1.01% | 29,800 |
| Oct 5, 2026 | 2,085.00 | 2,095.00 | 2,065.00 | 2,081.00 | 2,081.00 | -0.29% | 36,700 |
| Oct 2, 2026 | 2,090.00 | 2,111.00 | 2,072.00 | 2,087.00 | 2,087.00 | 0.43% | 32,500 |
| Oct 1, 2026 | 2,070.00 | 2,089.00 | 2,052.00 | 2,078.00 | 2,078.00 | -0.62% | 32,200 |
| Sep 30, 2026 | 2,068.00 | 2,095.00 | 2,064.00 | 2,091.00 | 2,091.00 | 1.21% | 25,300 |
| Sep 29, 2026 | 2,045.00 | 2,068.00 | 2,041.00 | 2,066.00 | 2,066.00 | -0.05% | 29,300 |
| Sep 28, 2026 | 2,103.00 | 2,121.00 | 2,088.00 | 2,107.00 | 2,067.00 | 0.33% | 35,300 |
| Sep 25, 2026 | 2,096.00 | 2,115.00 | 2,089.00 | 2,100.00 | 2,060.13 | 1.20% | 32,500 |
| Sep 24, 2026 | 2,082.00 | 2,086.00 | 2,059.00 | 2,075.00 | 2,035.61 | -0.34% | 21,000 |
| Sep 18, 2026 | 2,082.00 | 2,089.00 | 2,071.00 | 2,082.00 | 2,042.47 | -0.38% | 21,100 |
| Sep 17, 2026 | 2,077.00 | 2,094.00 | 2,073.00 | 2,090.00 | 2,050.32 | 1.36% | 19,900 |
| Sep 16, 2026 | 2,046.00 | 2,067.00 | 2,046.00 | 2,062.00 | 2,022.85 | 0.39% | 14,300 |
| Sep 15, 2026 | 2,025.00 | 2,055.00 | 2,025.00 | 2,054.00 | 2,015.01 | 1.18% | 20,800 |
| Sep 14, 2026 | 2,015.00 | 2,038.00 | 2,008.00 | 2,030.00 | 1,991.46 | 1.91% | 19,000 |
| Sep 11, 2026 | 1,982.00 | 2,014.00 | 1,976.00 | 1,992.00 | 1,954.18 | -1.09% | 28,200 |
| Sep 10, 2026 | 2,011.00 | 2,022.00 | 2,003.00 | 2,014.00 | 1,975.77 | -0.30% | 17,400 |
| Sep 9, 2026 | 2,008.00 | 2,035.00 | 2,001.00 | 2,020.00 | 1,981.65 | 0.60% | 20,400 |
| Sep 8, 2026 | 2,025.00 | 2,037.00 | 2,008.00 | 2,008.00 | 1,969.88 | -1.18% | 15,500 |
| Sep 7, 2026 | 2,026.00 | 2,040.00 | 2,023.00 | 2,032.00 | 1,993.42 | 0.30% | 26,400 |
| Sep 4, 2026 | 2,020.00 | 2,028.00 | 2,001.00 | 2,026.00 | 1,987.54 | 0.30% | 18,800 |
| Sep 3, 2026 | 2,024.00 | 2,054.00 | 2,019.00 | 2,020.00 | 1,981.65 | -0.20% | 14,400 |
| Sep 2, 2026 | 2,037.00 | 2,045.00 | 2,013.00 | 2,024.00 | 1,985.58 | -2.13% | 32,200 |
| Sep 1, 2026 | 2,061.00 | 2,095.00 | 2,056.00 | 2,068.00 | 2,028.74 | -0.24% | 19,600 |
| Aug 31, 2026 | 2,070.00 | 2,084.00 | 2,052.00 | 2,073.00 | 2,033.65 | -0.43% | 20,500 |
| Aug 28, 2026 | 2,083.00 | 2,100.00 | 2,074.00 | 2,082.00 | 2,042.47 | -0.14% | 18,600 |
| Aug 27, 2026 | 2,134.00 | 2,140.00 | 2,083.00 | 2,085.00 | 2,045.42 | -2.43% | 19,700 |
| Aug 26, 2026 | 2,116.00 | 2,145.00 | 2,111.00 | 2,137.00 | 2,096.43 | 1.09% | 36,700 |
| Aug 25, 2026 | 2,123.00 | 2,123.00 | 2,082.00 | 2,114.00 | 2,073.87 | 0.09% | 38,800 |
| Aug 24, 2026 | 2,122.00 | 2,126.00 | 2,101.00 | 2,112.00 | 2,071.91 | 0.43% | 20,700 |
| Aug 21, 2026 | 2,087.00 | 2,109.00 | 2,074.00 | 2,103.00 | 2,063.08 | 0.77% | 25,900 |
| Aug 20, 2026 | 2,070.00 | 2,095.00 | 2,049.00 | 2,087.00 | 2,047.38 | 1.46% | 24,400 |
| Aug 19, 2026 | 2,110.00 | 2,114.00 | 2,049.00 | 2,057.00 | 2,017.95 | -3.06% | 28,400 |
| Aug 18, 2026 | 2,119.00 | 2,133.00 | 2,100.00 | 2,122.00 | 2,081.72 | 0.09% | 35,800 |
| Aug 17, 2026 | 2,127.00 | 2,139.00 | 2,107.00 | 2,120.00 | 2,079.75 | -0.47% | 33,300 |
| Aug 14, 2026 | 2,084.00 | 2,130.00 | 2,066.00 | 2,130.00 | 2,089.56 | 1.77% | 42,400 |
| Aug 13, 2026 | 2,059.00 | 2,093.00 | 2,038.00 | 2,093.00 | 2,053.27 | 1.65% | 34,400 |
| Aug 12, 2026 | 2,065.00 | 2,075.00 | 2,033.00 | 2,059.00 | 2,019.91 | -0.29% | 38,300 |
| Aug 10, 2026 | 2,002.00 | 2,066.00 | 1,972.00 | 2,065.00 | 2,025.80 | 6.61% | 93,500 |
| Aug 7, 2026 | 1,935.00 | 1,937.00 | 1,916.00 | 1,937.00 | 1,900.23 | 0.10% | 25,500 |
| Aug 6, 2026 | 1,905.00 | 1,938.00 | 1,905.00 | 1,935.00 | 1,898.27 | 1.57% | 19,400 |
| Aug 5, 2026 | 1,900.00 | 1,917.00 | 1,887.00 | 1,905.00 | 1,868.83 | 1.82% | 25,600 |
| Aug 4, 2026 | 1,878.00 | 1,892.00 | 1,863.00 | 1,871.00 | 1,835.48 | -0.16% | 23,200 |
| Aug 3, 2026 | 1,883.00 | 1,884.00 | 1,846.00 | 1,874.00 | 1,838.42 | -0.37% | 25,400 |
| Jul 31, 2026 | 1,887.00 | 1,905.00 | 1,871.00 | 1,881.00 | 1,845.29 | 0.05% | 21,000 |
| Jul 30, 2026 | 1,875.00 | 1,900.00 | 1,865.00 | 1,880.00 | 1,844.31 | -0.05% | 31,900 |
| Jul 29, 2026 | 1,870.00 | 1,886.00 | 1,841.00 | 1,881.00 | 1,845.29 | 0.91% | 34,700 |
| Jul 28, 2026 | 1,900.00 | 1,900.00 | 1,856.00 | 1,864.00 | 1,828.61 | -2.10% | 27,100 |