Rasa Industries, Ltd. (TYO:4022)
Japan · Delayed Price · Currency is JPY 8,970.00
-780.00 (-8.00%)
Mar 4, 2026, 2:15 PM JST
Rasa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 10,520.00 | 10,680.00 | 9,750.00 | 9,750.00 | 9,750.00 | -6.16% | 216,900 |
| Mar 2, 2026 | 10,000.00 | 10,520.00 | 9,980.00 | 10,390.00 | 10,390.00 | 0.68% | 141,900 |
| Feb 27, 2026 | 10,010.00 | 10,350.00 | 9,910.00 | 10,320.00 | 10,320.00 | 0.78% | 220,500 |
| Feb 26, 2026 | 10,700.00 | 10,740.00 | 10,120.00 | 10,240.00 | 10,240.00 | -2.85% | 228,800 |
| Feb 25, 2026 | 10,590.00 | 10,920.00 | 10,230.00 | 10,540.00 | 10,540.00 | 2.43% | 284,000 |
| Feb 24, 2026 | 9,940.00 | 10,320.00 | 9,710.00 | 10,290.00 | 10,290.00 | 4.47% | 240,500 |
| Feb 20, 2026 | 10,060.00 | 10,100.00 | 9,510.00 | 9,850.00 | 9,850.00 | -3.43% | 307,800 |
| Feb 19, 2026 | 9,920.00 | 10,270.00 | 9,790.00 | 10,200.00 | 10,200.00 | 2.93% | 173,500 |
| Feb 18, 2026 | 10,000.00 | 10,300.00 | 9,780.00 | 9,910.00 | 9,910.00 | -0.80% | 294,500 |
| Feb 17, 2026 | 9,850.00 | 10,220.00 | 9,500.00 | 9,990.00 | 9,990.00 | 0.40% | 342,200 |
| Feb 16, 2026 | 10,000.00 | 10,560.00 | 9,850.00 | 9,950.00 | 9,950.00 | 7.45% | 436,500 |
| Feb 13, 2026 | 8,990.00 | 9,390.00 | 8,800.00 | 9,260.00 | 9,260.00 | 1.31% | 690,900 |
| Feb 12, 2026 | 8,600.00 | 9,180.00 | 8,520.00 | 9,140.00 | 9,140.00 | 8.55% | 392,900 |
| Feb 10, 2026 | 8,120.00 | 8,460.00 | 8,060.00 | 8,420.00 | 8,420.00 | 4.73% | 166,100 |
| Feb 9, 2026 | 7,990.00 | 8,160.00 | 7,870.00 | 8,040.00 | 8,040.00 | 4.01% | 202,400 |
| Feb 6, 2026 | 7,430.00 | 7,730.00 | 7,280.00 | 7,730.00 | 7,730.00 | 2.11% | 169,300 |
| Feb 5, 2026 | 7,600.00 | 7,720.00 | 7,480.00 | 7,570.00 | 7,570.00 | -0.26% | 130,800 |
| Feb 4, 2026 | 7,510.00 | 7,620.00 | 7,330.00 | 7,590.00 | 7,590.00 | 0.40% | 124,000 |
| Feb 3, 2026 | 7,260.00 | 7,600.00 | 7,230.00 | 7,560.00 | 7,560.00 | 6.18% | 182,200 |
| Feb 2, 2026 | 7,360.00 | 7,490.00 | 7,120.00 | 7,120.00 | 7,120.00 | -2.60% | 169,100 |
| Jan 30, 2026 | 7,180.00 | 7,330.00 | 7,080.00 | 7,310.00 | 7,310.00 | 0.97% | 103,600 |
| Jan 29, 2026 | 7,370.00 | 7,370.00 | 7,060.00 | 7,240.00 | 7,240.00 | -0.28% | 133,800 |
| Jan 28, 2026 | 7,250.00 | 7,300.00 | 7,030.00 | 7,260.00 | 7,260.00 | 0.55% | 58,900 |
| Jan 27, 2026 | 6,960.00 | 7,290.00 | 6,870.00 | 7,220.00 | 7,220.00 | 3.00% | 104,300 |
| Jan 26, 2026 | 7,190.00 | 7,210.00 | 6,940.00 | 7,010.00 | 7,010.00 | -3.71% | 103,800 |
| Jan 23, 2026 | 7,350.00 | 7,430.00 | 7,270.00 | 7,280.00 | 7,280.00 | -0.14% | 52,900 |
| Jan 22, 2026 | 7,300.00 | 7,380.00 | 7,150.00 | 7,290.00 | 7,290.00 | 0.83% | 107,500 |
| Jan 21, 2026 | 7,000.00 | 7,250.00 | 6,980.00 | 7,230.00 | 7,230.00 | 0.84% | 156,500 |
| Jan 20, 2026 | 7,350.00 | 7,370.00 | 7,030.00 | 7,170.00 | 7,170.00 | -2.18% | 106,400 |
| Jan 19, 2026 | 7,230.00 | 7,470.00 | 7,170.00 | 7,330.00 | 7,330.00 | 0.14% | 93,600 |
| Jan 16, 2026 | 7,530.00 | 7,580.00 | 7,030.00 | 7,320.00 | 7,320.00 | -1.35% | 203,800 |
| Jan 15, 2026 | 7,100.00 | 7,520.00 | 7,050.00 | 7,420.00 | 7,420.00 | 3.34% | 154,200 |
| Jan 14, 2026 | 6,770.00 | 7,190.00 | 6,770.00 | 7,180.00 | 7,180.00 | 6.53% | 150,100 |
| Jan 13, 2026 | 6,770.00 | 6,810.00 | 6,640.00 | 6,740.00 | 6,740.00 | 1.81% | 110,500 |
| Jan 9, 2026 | 6,470.00 | 6,690.00 | 6,360.00 | 6,620.00 | 6,620.00 | 2.16% | 119,400 |
| Jan 8, 2026 | 6,620.00 | 6,690.00 | 6,480.00 | 6,480.00 | 6,480.00 | -1.22% | 105,900 |
| Jan 7, 2026 | 6,370.00 | 6,640.00 | 6,350.00 | 6,560.00 | 6,560.00 | 1.71% | 138,800 |
| Jan 6, 2026 | 6,240.00 | 6,470.00 | 6,140.00 | 6,450.00 | 6,450.00 | 5.05% | 127,100 |
| Jan 5, 2026 | 6,340.00 | 6,410.00 | 6,130.00 | 6,140.00 | 6,140.00 | -2.07% | 132,300 |
| Dec 30, 2025 | 6,370.00 | 6,450.00 | 6,190.00 | 6,270.00 | 6,270.00 | -5.29% | 322,500 |
| Dec 29, 2025 | 6,330.00 | 6,690.00 | 6,290.00 | 6,620.00 | 6,620.00 | 7.29% | 364,000 |
| Dec 26, 2025 | 6,100.00 | 6,190.00 | 6,090.00 | 6,170.00 | 6,170.00 | 2.15% | 55,100 |
| Dec 25, 2025 | 6,050.00 | 6,070.00 | 5,970.00 | 6,040.00 | 6,040.00 | 1.17% | 31,800 |
| Dec 24, 2025 | 6,130.00 | 6,150.00 | 5,970.00 | 5,970.00 | 5,970.00 | -2.45% | 39,900 |
| Dec 23, 2025 | 6,150.00 | 6,150.00 | 6,050.00 | 6,120.00 | 6,120.00 | -0.16% | 53,100 |
| Dec 22, 2025 | 6,060.00 | 6,160.00 | 6,000.00 | 6,130.00 | 6,130.00 | 2.85% | 71,000 |
| Dec 19, 2025 | 5,920.00 | 6,000.00 | 5,840.00 | 5,960.00 | 5,960.00 | 1.53% | 48,500 |
| Dec 18, 2025 | 5,950.00 | 5,970.00 | 5,850.00 | 5,870.00 | 5,870.00 | -2.33% | 71,600 |
| Dec 17, 2025 | 5,980.00 | 6,110.00 | 5,860.00 | 6,010.00 | 6,010.00 | 1.52% | 57,300 |
| Dec 16, 2025 | 6,320.00 | 6,330.00 | 5,910.00 | 5,920.00 | 5,920.00 | -6.33% | 101,800 |