Rasa Industries, Ltd. (TYO:4022)
Japan · Delayed Price · Currency is JPY 1,885.00
-88.00 (-4.46%)
Jul 24, 2026, 3:30 PM JST
Rasa Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,940.00 | 1,945.00 | 1,852.00 | 1,885.00 | 1,885.00 | -4.46% | 841,400 |
| Jul 23, 2026 | 1,964.00 | 2,007.00 | 1,941.00 | 1,973.00 | 1,973.00 | 1.65% | 591,400 |
| Jul 22, 2026 | 1,984.00 | 2,020.00 | 1,924.00 | 1,941.00 | 1,941.00 | 3.85% | 1,190,700 |
| Jul 21, 2026 | 1,802.00 | 1,884.00 | 1,800.00 | 1,869.00 | 1,869.00 | 5.65% | 1,071,600 |
| Jul 17, 2026 | 1,821.00 | 1,849.00 | 1,724.00 | 1,769.00 | 1,769.00 | -5.40% | 2,546,000 |
| Jul 16, 2026 | 1,900.00 | 1,920.00 | 1,848.00 | 1,870.00 | 1,870.00 | -4.40% | 965,400 |
| Jul 15, 2026 | 1,915.00 | 1,956.00 | 1,891.00 | 1,956.00 | 1,956.00 | 0.41% | 623,100 |
| Jul 14, 2026 | 1,846.00 | 1,956.00 | 1,808.00 | 1,948.00 | 1,948.00 | 4.67% | 1,121,200 |
| Jul 13, 2026 | 1,934.00 | 1,975.00 | 1,823.00 | 1,861.00 | 1,861.00 | -4.32% | 1,169,500 |
| Jul 10, 2026 | 1,900.00 | 2,017.00 | 1,889.00 | 1,945.00 | 1,945.00 | 8.42% | 1,642,200 |
| Jul 9, 2026 | 1,826.00 | 1,843.00 | 1,782.00 | 1,794.00 | 1,794.00 | 0.39% | 695,300 |
| Jul 8, 2026 | 1,802.00 | 1,861.00 | 1,780.00 | 1,787.00 | 1,787.00 | -2.99% | 916,500 |
| Jul 7, 2026 | 1,998.00 | 2,005.00 | 1,822.00 | 1,842.00 | 1,842.00 | -8.36% | 1,683,300 |
| Jul 6, 2026 | 2,095.00 | 2,100.00 | 1,990.00 | 2,010.00 | 2,010.00 | -3.50% | 869,400 |
| Jul 3, 2026 | 1,966.00 | 2,083.00 | 1,960.00 | 2,083.00 | 2,083.00 | 1.51% | 1,061,200 |
| Jul 2, 2026 | 2,025.00 | 2,100.00 | 1,978.00 | 2,052.00 | 2,052.00 | -5.04% | 1,227,700 |
| Jul 1, 2026 | 2,093.00 | 2,195.00 | 2,041.00 | 2,161.00 | 2,161.00 | 5.78% | 1,427,600 |
| Jun 30, 2026 | 2,079.00 | 2,084.00 | 2,026.00 | 2,043.00 | 2,043.00 | -0.78% | 1,021,500 |
| Jun 29, 2026 | 2,205.00 | 2,211.00 | 2,013.00 | 2,059.00 | 2,059.00 | -7.04% | 1,750,000 |
| Jun 26, 2026 | 2,263.00 | 2,307.00 | 2,122.00 | 2,215.00 | 2,215.00 | -3.65% | 1,185,200 |
| Jun 25, 2026 | 2,400.00 | 2,425.00 | 2,275.00 | 2,299.00 | 2,299.00 | 1.59% | 1,150,400 |
| Jun 24, 2026 | 2,391.00 | 2,459.00 | 2,246.00 | 2,263.00 | 2,263.00 | -6.06% | 1,946,100 |
| Jun 23, 2026 | 2,455.00 | 2,580.00 | 2,391.00 | 2,409.00 | 2,409.00 | -1.47% | 2,069,200 |
| Jun 22, 2026 | 2,281.00 | 2,488.00 | 2,273.00 | 2,445.00 | 2,445.00 | 9.01% | 1,798,100 |
| Jun 19, 2026 | 2,331.00 | 2,427.00 | 2,222.00 | 2,243.00 | 2,243.00 | -3.57% | 1,295,300 |
| Jun 18, 2026 | 2,324.00 | 2,387.00 | 2,310.00 | 2,326.00 | 2,326.00 | 0.04% | 1,234,800 |
| Jun 17, 2026 | 2,218.00 | 2,397.00 | 2,201.00 | 2,325.00 | 2,325.00 | 0.52% | 1,656,700 |
| Jun 16, 2026 | 2,205.00 | 2,448.00 | 2,192.00 | 2,313.00 | 2,313.00 | 6.59% | 3,467,400 |
| Jun 15, 2026 | 2,075.00 | 2,188.00 | 2,065.00 | 2,170.00 | 2,170.00 | 11.57% | 1,770,600 |
| Jun 12, 2026 | 1,912.00 | 1,995.00 | 1,887.00 | 1,945.00 | 1,945.00 | 6.17% | 1,646,700 |
| Jun 11, 2026 | 1,798.00 | 1,854.00 | 1,742.00 | 1,832.00 | 1,832.00 | -1.03% | 1,515,700 |
| Jun 10, 2026 | 2,014.00 | 2,033.00 | 1,851.00 | 1,851.00 | 1,851.00 | -9.93% | 2,185,400 |
| Jun 9, 2026 | 2,119.00 | 2,141.00 | 1,990.00 | 2,055.00 | 2,055.00 | -0.34% | 2,012,900 |
| Jun 8, 2026 | 2,069.00 | 2,129.00 | 2,024.00 | 2,062.00 | 2,062.00 | -10.19% | 2,643,300 |
| Jun 5, 2026 | 2,432.00 | 2,467.00 | 2,172.00 | 2,296.00 | 2,296.00 | -7.12% | 2,874,600 |
| Jun 4, 2026 | 2,563.00 | 2,810.00 | 2,380.00 | 2,472.00 | 2,472.00 | -6.82% | 6,008,000 |
| Jun 3, 2026 | 2,203.00 | 2,653.00 | 2,134.00 | 2,653.00 | 2,653.00 | 23.22% | 4,436,800 |
| Jun 2, 2026 | 2,016.00 | 2,200.00 | 1,828.00 | 2,153.00 | 2,153.00 | 7.65% | 4,027,300 |
| Jun 1, 2026 | 1,935.00 | 2,048.00 | 1,885.00 | 2,000.00 | 2,000.00 | 1.83% | 1,844,600 |
| May 29, 2026 | 1,900.00 | 2,035.00 | 1,830.00 | 1,964.00 | 1,964.00 | 5.53% | 2,481,400 |
| May 28, 2026 | 1,847.00 | 1,909.00 | 1,773.00 | 1,861.00 | 1,861.00 | -2.05% | 1,914,700 |
| May 27, 2026 | 1,902.00 | 2,061.00 | 1,899.00 | 1,900.00 | 1,900.00 | 1.82% | 3,890,100 |
| May 26, 2026 | 1,900.00 | 1,902.00 | 1,801.00 | 1,866.00 | 1,866.00 | -0.74% | 947,800 |
| May 25, 2026 | 1,894.00 | 1,960.00 | 1,821.00 | 1,880.00 | 1,880.00 | 1.40% | 2,068,600 |
| May 22, 2026 | 1,860.00 | 1,913.00 | 1,798.00 | 1,854.00 | 1,854.00 | 0.87% | 925,800 |
| May 21, 2026 | 1,853.00 | 1,905.00 | 1,797.00 | 1,838.00 | 1,838.00 | 0.66% | 1,390,300 |
| May 20, 2026 | 1,852.00 | 1,855.00 | 1,746.00 | 1,826.00 | 1,826.00 | -6.07% | 1,810,000 |
| May 19, 2026 | 2,019.00 | 2,050.00 | 1,890.00 | 1,944.00 | 1,944.00 | -4.71% | 2,258,800 |
| May 18, 2026 | 2,050.00 | 2,064.00 | 1,970.00 | 2,040.00 | 2,040.00 | -0.39% | 2,400,100 |
| May 15, 2026 | 2,043.00 | 2,126.00 | 1,945.00 | 2,048.00 | 2,048.00 | -16.17% | 4,589,200 |