Rasa Corporation (TYO:3023)
Japan · Delayed Price · Currency is JPY 1,892.00
-27.00 (-1.41%)
Apr 17, 2026, 3:30 PM JST
Rasa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.20% | 60,800 |
| Mar 27, 2026 | 1,958.00 | 1,979.00 | 1,950.00 | 1,978.00 | 1,942.00 | 0.36% | 35,300 |
| Mar 26, 2026 | 1,990.00 | 2,000.00 | 1,948.00 | 1,971.00 | 1,935.13 | -1.40% | 40,500 |
| Mar 25, 2026 | 2,010.00 | 2,017.00 | 1,990.00 | 1,999.00 | 1,962.62 | 1.22% | 49,800 |
| Mar 24, 2026 | 1,960.00 | 1,981.00 | 1,951.00 | 1,975.00 | 1,939.05 | 3.95% | 62,800 |
| Mar 23, 2026 | 1,919.00 | 1,925.00 | 1,876.00 | 1,900.00 | 1,865.42 | -4.09% | 63,700 |
| Mar 19, 2026 | 2,032.00 | 2,033.00 | 1,981.00 | 1,981.00 | 1,944.95 | -5.26% | 83,200 |
| Mar 18, 2026 | 2,021.00 | 2,091.00 | 2,021.00 | 2,091.00 | 2,052.94 | 3.87% | 50,200 |
| Mar 17, 2026 | 2,032.00 | 2,069.00 | 2,003.00 | 2,013.00 | 1,976.36 | 0.25% | 60,500 |
| Mar 16, 2026 | 2,030.00 | 2,062.00 | 1,990.00 | 2,008.00 | 1,971.45 | -0.20% | 72,800 |
| Mar 13, 2026 | 2,005.00 | 2,039.00 | 2,005.00 | 2,012.00 | 1,975.38 | -1.37% | 41,200 |
| Mar 12, 2026 | 2,072.00 | 2,072.00 | 2,020.00 | 2,040.00 | 2,002.87 | -2.06% | 59,400 |
| Mar 11, 2026 | 2,110.00 | 2,139.00 | 2,083.00 | 2,083.00 | 2,045.09 | -0.43% | 47,600 |
| Mar 10, 2026 | 2,056.00 | 2,116.00 | 2,055.00 | 2,092.00 | 2,053.93 | 3.92% | 68,500 |
| Mar 9, 2026 | 1,969.00 | 2,018.00 | 1,948.00 | 2,013.00 | 1,976.36 | -4.10% | 94,600 |
| Mar 6, 2026 | 2,081.00 | 2,113.00 | 2,062.00 | 2,099.00 | 2,060.80 | -0.99% | 53,500 |
| Mar 5, 2026 | 2,122.00 | 2,159.00 | 2,102.00 | 2,120.00 | 2,081.42 | 4.85% | 96,200 |
| Mar 4, 2026 | 2,126.00 | 2,135.00 | 1,992.00 | 2,022.00 | 1,985.20 | -7.08% | 143,100 |
| Mar 3, 2026 | 2,260.00 | 2,327.00 | 2,171.00 | 2,176.00 | 2,136.40 | -4.48% | 122,000 |
| Mar 2, 2026 | 2,293.00 | 2,303.00 | 2,250.00 | 2,278.00 | 2,236.54 | -3.84% | 101,800 |
| Feb 27, 2026 | 2,271.00 | 2,369.00 | 2,271.00 | 2,369.00 | 2,325.88 | 4.09% | 66,000 |
| Feb 26, 2026 | 2,303.00 | 2,349.00 | 2,270.00 | 2,276.00 | 2,234.58 | -2.11% | 75,900 |
| Feb 25, 2026 | 2,330.00 | 2,388.00 | 2,292.00 | 2,325.00 | 2,282.68 | -0.13% | 87,900 |
| Feb 24, 2026 | 2,336.00 | 2,345.00 | 2,270.00 | 2,328.00 | 2,285.63 | -0.34% | 64,700 |
| Feb 20, 2026 | 2,377.00 | 2,377.00 | 2,317.00 | 2,336.00 | 2,293.48 | -2.10% | 83,000 |
| Feb 19, 2026 | 2,382.00 | 2,414.00 | 2,352.00 | 2,386.00 | 2,342.57 | -0.71% | 85,700 |
| Feb 18, 2026 | 2,374.00 | 2,450.00 | 2,358.00 | 2,403.00 | 2,359.26 | 1.35% | 92,400 |
| Feb 17, 2026 | 2,405.00 | 2,449.00 | 2,356.00 | 2,371.00 | 2,327.85 | -0.92% | 111,100 |
| Feb 16, 2026 | 2,340.00 | 2,449.00 | 2,320.00 | 2,393.00 | 2,349.45 | 6.97% | 275,800 |
| Feb 13, 2026 | 2,306.00 | 2,330.00 | 2,206.00 | 2,237.00 | 2,196.29 | -3.95% | 140,000 |
| Feb 12, 2026 | 2,237.00 | 2,329.00 | 2,215.00 | 2,329.00 | 2,286.61 | 5.62% | 133,300 |
| Feb 10, 2026 | 2,180.00 | 2,235.00 | 2,169.00 | 2,205.00 | 2,164.87 | 1.01% | 70,000 |
| Feb 9, 2026 | 2,240.00 | 2,240.00 | 2,164.00 | 2,183.00 | 2,143.27 | -1.31% | 122,700 |
| Feb 6, 2026 | 2,172.00 | 2,212.00 | 2,124.00 | 2,212.00 | 2,171.74 | 0.68% | 80,800 |
| Feb 5, 2026 | 2,242.00 | 2,242.00 | 2,178.00 | 2,197.00 | 2,157.01 | -1.04% | 99,300 |
| Feb 4, 2026 | 2,135.00 | 2,226.00 | 2,130.00 | 2,220.00 | 2,179.60 | 4.37% | 141,900 |
| Feb 3, 2026 | 2,159.00 | 2,160.00 | 2,102.00 | 2,127.00 | 2,088.29 | 2.65% | 112,000 |