Rasa Corporation (TYO:3023)
Japan · Delayed Price · Currency is JPY 2,103.00
+16.00 (0.77%)
Aug 21, 2026, 3:30 PM JST
Rasa Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,087.00 | 2,109.00 | 2,074.00 | 2,103.00 | 2,103.00 | 0.77% | 25,900 |
| Aug 20, 2026 | 2,070.00 | 2,095.00 | 2,049.00 | 2,087.00 | 2,087.00 | 1.46% | 24,400 |
| Aug 19, 2026 | 2,110.00 | 2,114.00 | 2,049.00 | 2,057.00 | 2,057.00 | -3.06% | 28,400 |
| Aug 18, 2026 | 2,119.00 | 2,133.00 | 2,100.00 | 2,122.00 | 2,122.00 | 0.09% | 35,800 |
| Aug 17, 2026 | 2,127.00 | 2,139.00 | 2,107.00 | 2,120.00 | 2,120.00 | -0.47% | 33,300 |
| Aug 14, 2026 | 2,084.00 | 2,130.00 | 2,066.00 | 2,130.00 | 2,130.00 | 1.77% | 42,400 |
| Aug 13, 2026 | 2,059.00 | 2,093.00 | 2,038.00 | 2,093.00 | 2,093.00 | 1.65% | 34,400 |
| Aug 12, 2026 | 2,065.00 | 2,075.00 | 2,033.00 | 2,059.00 | 2,059.00 | -0.29% | 38,300 |
| Aug 10, 2026 | 2,002.00 | 2,066.00 | 1,972.00 | 2,065.00 | 2,065.00 | 6.61% | 93,500 |
| Aug 7, 2026 | 1,935.00 | 1,937.00 | 1,916.00 | 1,937.00 | 1,937.00 | 0.10% | 25,500 |
| Aug 6, 2026 | 1,905.00 | 1,938.00 | 1,905.00 | 1,935.00 | 1,935.00 | 1.57% | 19,400 |
| Aug 5, 2026 | 1,900.00 | 1,917.00 | 1,887.00 | 1,905.00 | 1,905.00 | 1.82% | 25,600 |
| Aug 4, 2026 | 1,878.00 | 1,892.00 | 1,863.00 | 1,871.00 | 1,871.00 | -0.16% | 23,200 |
| Aug 3, 2026 | 1,883.00 | 1,884.00 | 1,846.00 | 1,874.00 | 1,874.00 | -0.37% | 25,400 |
| Jul 31, 2026 | 1,887.00 | 1,905.00 | 1,871.00 | 1,881.00 | 1,881.00 | 0.05% | 21,000 |
| Jul 30, 2026 | 1,875.00 | 1,900.00 | 1,865.00 | 1,880.00 | 1,880.00 | -0.05% | 31,900 |
| Jul 29, 2026 | 1,870.00 | 1,886.00 | 1,841.00 | 1,881.00 | 1,881.00 | 0.91% | 34,700 |
| Jul 28, 2026 | 1,900.00 | 1,900.00 | 1,856.00 | 1,864.00 | 1,864.00 | -2.10% | 27,100 |
| Jul 27, 2026 | 1,905.00 | 1,918.00 | 1,880.00 | 1,904.00 | 1,904.00 | 0.63% | 38,100 |
| Jul 24, 2026 | 1,900.00 | 1,901.00 | 1,882.00 | 1,892.00 | 1,892.00 | -0.68% | 27,400 |
| Jul 23, 2026 | 1,910.00 | 1,918.00 | 1,896.00 | 1,905.00 | 1,905.00 | 0.37% | 18,800 |
| Jul 22, 2026 | 1,861.00 | 1,910.00 | 1,860.00 | 1,898.00 | 1,898.00 | 1.88% | 28,800 |
| Jul 21, 2026 | 1,824.00 | 1,871.00 | 1,824.00 | 1,863.00 | 1,863.00 | 2.36% | 28,100 |
| Jul 17, 2026 | 1,815.00 | 1,834.00 | 1,788.00 | 1,820.00 | 1,820.00 | -0.05% | 47,100 |
| Jul 16, 2026 | 1,832.00 | 1,849.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.92% | 20,800 |
| Jul 15, 2026 | 1,828.00 | 1,845.00 | 1,821.00 | 1,838.00 | 1,838.00 | 1.49% | 28,200 |
| Jul 14, 2026 | 1,817.00 | 1,821.00 | 1,796.00 | 1,811.00 | 1,811.00 | 0.61% | 20,300 |
| Jul 13, 2026 | 1,830.00 | 1,837.00 | 1,784.00 | 1,800.00 | 1,800.00 | -1.37% | 50,700 |
| Jul 10, 2026 | 1,823.00 | 1,834.00 | 1,814.00 | 1,825.00 | 1,825.00 | 0.83% | 25,400 |
| Jul 9, 2026 | 1,805.00 | 1,819.00 | 1,795.00 | 1,810.00 | 1,810.00 | 0.50% | 17,000 |
| Jul 8, 2026 | 1,831.00 | 1,831.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.83% | 17,200 |
| Jul 7, 2026 | 1,836.00 | 1,857.00 | 1,814.00 | 1,816.00 | 1,816.00 | -1.09% | 38,800 |
| Jul 6, 2026 | 1,844.00 | 1,857.00 | 1,827.00 | 1,836.00 | 1,836.00 | 0.49% | 29,500 |
| Jul 3, 2026 | 1,821.00 | 1,839.00 | 1,800.00 | 1,827.00 | 1,827.00 | 1.33% | 24,400 |
| Jul 2, 2026 | 1,805.00 | 1,832.00 | 1,803.00 | 1,803.00 | 1,803.00 | -0.11% | 45,100 |
| Jul 1, 2026 | 1,796.00 | 1,814.00 | 1,796.00 | 1,805.00 | 1,805.00 | 0.50% | 24,300 |
| Jun 30, 2026 | 1,830.00 | 1,830.00 | 1,796.00 | 1,796.00 | 1,796.00 | -1.05% | 20,100 |
| Jun 29, 2026 | 1,816.00 | 1,835.00 | 1,794.00 | 1,815.00 | 1,815.00 | 0.78% | 35,700 |
| Jun 26, 2026 | 1,795.00 | 1,815.00 | 1,784.00 | 1,801.00 | 1,801.00 | 0.78% | 25,400 |
| Jun 25, 2026 | 1,798.00 | 1,798.00 | 1,776.00 | 1,787.00 | 1,787.00 | 1.19% | 20,200 |
| Jun 24, 2026 | 1,774.00 | 1,800.00 | 1,766.00 | 1,766.00 | 1,766.00 | -0.95% | 24,300 |
| Jun 23, 2026 | 1,812.00 | 1,825.00 | 1,780.00 | 1,783.00 | 1,783.00 | -1.55% | 38,800 |
| Jun 22, 2026 | 1,815.00 | 1,831.00 | 1,811.00 | 1,811.00 | 1,811.00 | -0.22% | 16,000 |
| Jun 19, 2026 | 1,837.00 | 1,838.00 | 1,813.00 | 1,815.00 | 1,815.00 | - | 34,400 |
| Jun 18, 2026 | 1,838.00 | 1,844.00 | 1,808.00 | 1,815.00 | 1,815.00 | 0.33% | 23,200 |
| Jun 17, 2026 | 1,809.00 | 1,851.00 | 1,808.00 | 1,809.00 | 1,809.00 | -0.28% | 36,600 |
| Jun 16, 2026 | 1,828.00 | 1,828.00 | 1,803.00 | 1,814.00 | 1,814.00 | -0.71% | 22,100 |
| Jun 15, 2026 | 1,814.00 | 1,836.00 | 1,814.00 | 1,827.00 | 1,827.00 | 2.18% | 27,000 |
| Jun 12, 2026 | 1,757.00 | 1,790.00 | 1,750.00 | 1,788.00 | 1,788.00 | 2.70% | 41,100 |
| Jun 11, 2026 | 1,765.00 | 1,765.00 | 1,723.00 | 1,741.00 | 1,741.00 | -1.69% | 28,400 |