Rasa Corporation (TYO:3023)
Japan · Delayed Price · Currency is JPY 1,881.00
+1.00 (0.05%)
Jul 31, 2026, 3:30 PM JST
Rasa Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,760.00 | 1,788.00 | 1,750.00 | 1,771.00 | 1,771.00 | 0.85% | 44,200 |
| Jun 9, 2026 | 1,765.00 | 1,784.00 | 1,751.00 | 1,756.00 | 1,756.00 | 1.80% | 34,900 |
| Jun 8, 2026 | 1,710.00 | 1,737.00 | 1,703.00 | 1,725.00 | 1,725.00 | -1.93% | 46,200 |
| Jun 5, 2026 | 1,734.00 | 1,765.00 | 1,734.00 | 1,759.00 | 1,759.00 | 2.51% | 28,700 |
| Jun 4, 2026 | 1,711.00 | 1,745.00 | 1,697.00 | 1,716.00 | 1,716.00 | -0.64% | 43,000 |
| Jun 3, 2026 | 1,701.00 | 1,731.00 | 1,682.00 | 1,727.00 | 1,727.00 | 2.25% | 40,000 |
| Jun 2, 2026 | 1,712.00 | 1,712.00 | 1,675.00 | 1,689.00 | 1,689.00 | -1.34% | 52,300 |
| Jun 1, 2026 | 1,755.00 | 1,762.00 | 1,706.00 | 1,712.00 | 1,712.00 | -2.39% | 52,600 |
| 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% | 38,400 |
| 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 |