Rasa Industries, Ltd. (TYO:4022)
Japan · Delayed Price · Currency is JPY 7,730.00
+160.00 (2.11%)
At close: Feb 6, 2026
Rasa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7,430.00 | 7,730.00 | 7,280.00 | 7,630.00 | - | 0.79% | 108,700 |
| 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 |
| Dec 15, 2025 | 6,060.00 | 6,320.00 | 5,980.00 | 6,320.00 | 6,320.00 | 2.60% | 73,000 |
| Dec 12, 2025 | 6,070.00 | 6,300.00 | 6,020.00 | 6,160.00 | 6,160.00 | 3.18% | 91,600 |
| Dec 11, 2025 | 5,890.00 | 6,180.00 | 5,870.00 | 5,970.00 | 5,970.00 | 2.23% | 161,200 |
| Dec 10, 2025 | 5,950.00 | 5,990.00 | 5,830.00 | 5,840.00 | 5,840.00 | -2.18% | 35,800 |
| Dec 9, 2025 | 6,000.00 | 6,060.00 | 5,830.00 | 5,970.00 | 5,970.00 | 0.51% | 74,700 |
| Dec 8, 2025 | 5,790.00 | 5,940.00 | 5,760.00 | 5,940.00 | 5,940.00 | 2.95% | 47,600 |
| Dec 5, 2025 | 5,780.00 | 5,840.00 | 5,740.00 | 5,770.00 | 5,770.00 | - | 33,300 |
| Dec 4, 2025 | 5,810.00 | 5,830.00 | 5,730.00 | 5,770.00 | 5,770.00 | 1.05% | 51,100 |
| Dec 3, 2025 | 5,700.00 | 5,770.00 | 5,650.00 | 5,710.00 | 5,710.00 | 0.88% | 32,200 |
| Dec 2, 2025 | 5,730.00 | 5,740.00 | 5,590.00 | 5,660.00 | 5,660.00 | -1.91% | 44,300 |
| Dec 1, 2025 | 5,850.00 | 5,950.00 | 5,630.00 | 5,770.00 | 5,770.00 | -0.35% | 85,300 |
| Nov 28, 2025 | 5,550.00 | 5,950.00 | 5,480.00 | 5,790.00 | 5,790.00 | 4.89% | 125,500 |
| Nov 27, 2025 | 5,350.00 | 5,570.00 | 5,340.00 | 5,520.00 | 5,520.00 | 2.22% | 95,000 |
| Nov 26, 2025 | 5,200.00 | 5,410.00 | 5,090.00 | 5,400.00 | 5,400.00 | 4.65% | 129,000 |
| Nov 25, 2025 | 5,150.00 | 5,230.00 | 5,120.00 | 5,160.00 | 5,160.00 | 0.58% | 49,400 |