Rasa Industries, Ltd. (TYO:4022)
Japan · Delayed Price · Currency is JPY 1,182.00
-106.00 (-8.23%)
Nov 6, 2026, 3:30 PM JST
Rasa Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,100.00 | 1,193.00 | 1,093.00 | 1,182.00 | 1,182.00 | -8.23% | 3,045,800 |
| Nov 5, 2026 | 1,495.00 | 1,509.00 | 1,268.00 | 1,288.00 | 1,288.00 | -12.08% | 3,260,300 |
| Nov 4, 2026 | 1,521.00 | 1,526.00 | 1,364.00 | 1,465.00 | 1,465.00 | -4.50% | 1,786,700 |
| Nov 2, 2026 | 1,533.00 | 1,575.00 | 1,524.00 | 1,534.00 | 1,534.00 | -2.36% | 1,152,400 |
| Oct 30, 2026 | 1,655.00 | 1,672.00 | 1,568.00 | 1,571.00 | 1,571.00 | -7.32% | 1,335,200 |
| Oct 29, 2026 | 1,726.00 | 1,752.00 | 1,658.00 | 1,695.00 | 1,695.00 | -0.94% | 1,018,900 |
| Oct 28, 2026 | 1,704.00 | 1,720.00 | 1,655.00 | 1,711.00 | 1,711.00 | 4.84% | 849,400 |
| Oct 27, 2026 | 1,617.00 | 1,652.00 | 1,616.00 | 1,632.00 | 1,632.00 | 4.62% | 554,100 |
| Oct 26, 2026 | 1,567.00 | 1,593.00 | 1,540.00 | 1,560.00 | 1,560.00 | -0.76% | 688,000 |
| Oct 23, 2026 | 1,550.00 | 1,575.00 | 1,491.00 | 1,572.00 | 1,572.00 | -2.36% | 946,800 |
| Oct 22, 2026 | 1,698.00 | 1,700.00 | 1,597.00 | 1,610.00 | 1,610.00 | -5.29% | 907,100 |
| Oct 21, 2026 | 1,738.00 | 1,740.00 | 1,677.00 | 1,700.00 | 1,700.00 | 1.55% | 581,700 |
| Oct 20, 2026 | 1,777.00 | 1,781.00 | 1,662.00 | 1,674.00 | 1,674.00 | -6.22% | 785,300 |
| Oct 19, 2026 | 1,704.00 | 1,789.00 | 1,695.00 | 1,785.00 | 1,785.00 | -1.49% | 993,100 |
| Oct 16, 2026 | 1,844.00 | 1,847.00 | 1,771.00 | 1,812.00 | 1,812.00 | 1.63% | 669,100 |
| Oct 15, 2026 | 1,929.00 | 1,946.00 | 1,777.00 | 1,783.00 | 1,783.00 | -11.12% | 1,150,800 |
| Oct 14, 2026 | 2,028.00 | 2,082.00 | 2,001.00 | 2,006.00 | 2,006.00 | -2.29% | 431,200 |
| Oct 13, 2026 | 1,982.00 | 2,073.00 | 1,974.00 | 2,053.00 | 2,053.00 | 0.15% | 721,300 |
| Oct 9, 2026 | 1,941.00 | 2,069.00 | 1,924.00 | 2,050.00 | 2,050.00 | 1.23% | 531,500 |
| Oct 8, 2026 | 2,097.00 | 2,118.00 | 2,025.00 | 2,025.00 | 2,025.00 | -4.84% | 460,600 |
| Oct 7, 2026 | 2,159.00 | 2,159.00 | 2,093.00 | 2,128.00 | 2,128.00 | -1.44% | 545,800 |
| Oct 6, 2026 | 2,121.00 | 2,173.00 | 2,082.00 | 2,159.00 | 2,159.00 | 1.60% | 519,900 |
| Oct 5, 2026 | 2,144.00 | 2,149.00 | 2,085.00 | 2,125.00 | 2,125.00 | 2.96% | 655,700 |
| Oct 2, 2026 | 2,040.00 | 2,089.00 | 2,016.00 | 2,064.00 | 2,064.00 | -1.24% | 654,000 |
| Oct 1, 2026 | 1,992.00 | 2,090.00 | 1,938.00 | 2,090.00 | 2,090.00 | 5.29% | 813,300 |
| Sep 30, 2026 | 1,959.00 | 2,011.00 | 1,931.00 | 1,985.00 | 1,985.00 | 5.64% | 905,700 |
| Sep 29, 2026 | 1,853.00 | 1,879.00 | 1,830.00 | 1,879.00 | 1,879.00 | 1.29% | 461,500 |
| Sep 28, 2026 | 1,919.00 | 1,926.00 | 1,861.00 | 1,873.00 | 1,855.00 | -1.42% | 526,200 |
| Sep 25, 2026 | 1,850.00 | 1,927.00 | 1,841.00 | 1,900.00 | 1,881.74 | 1.66% | 482,100 |
| Sep 24, 2026 | 1,901.00 | 1,936.00 | 1,868.00 | 1,869.00 | 1,851.04 | 2.02% | 730,500 |
| Sep 18, 2026 | 1,787.00 | 1,866.00 | 1,787.00 | 1,832.00 | 1,814.39 | 2.12% | 1,546,800 |
| Sep 17, 2026 | 1,801.00 | 1,829.00 | 1,782.00 | 1,794.00 | 1,776.76 | -1.27% | 710,600 |
| Sep 16, 2026 | 1,801.00 | 1,821.00 | 1,771.00 | 1,817.00 | 1,799.54 | 1.34% | 462,500 |
| Sep 15, 2026 | 1,782.00 | 1,821.00 | 1,757.00 | 1,793.00 | 1,775.77 | 0.11% | 520,300 |
| Sep 14, 2026 | 1,802.00 | 1,818.00 | 1,766.00 | 1,791.00 | 1,773.79 | -2.13% | 758,600 |
| Sep 11, 2026 | 1,835.00 | 1,861.00 | 1,808.00 | 1,830.00 | 1,812.41 | -4.44% | 602,100 |
| Sep 10, 2026 | 1,933.00 | 1,937.00 | 1,860.00 | 1,915.00 | 1,896.60 | -1.59% | 468,800 |
| Sep 9, 2026 | 1,963.00 | 2,042.00 | 1,924.00 | 1,946.00 | 1,927.30 | 0.36% | 562,900 |
| Sep 8, 2026 | 2,010.00 | 2,030.00 | 1,939.00 | 1,939.00 | 1,920.37 | -5.28% | 583,800 |
| Sep 7, 2026 | 2,022.00 | 2,058.00 | 1,995.00 | 2,047.00 | 2,027.33 | 4.39% | 1,053,500 |
| Sep 4, 2026 | 1,928.00 | 1,984.00 | 1,911.00 | 1,961.00 | 1,942.15 | 1.76% | 445,200 |
| Sep 3, 2026 | 2,018.00 | 2,027.00 | 1,919.00 | 1,927.00 | 1,908.48 | -2.92% | 549,200 |
| Sep 2, 2026 | 2,027.00 | 2,033.00 | 1,972.00 | 1,985.00 | 1,965.92 | -4.11% | 552,100 |
| Sep 1, 2026 | 2,116.00 | 2,139.00 | 2,043.00 | 2,070.00 | 2,050.11 | -3.99% | 754,800 |
| Aug 31, 2026 | 2,110.00 | 2,173.00 | 2,073.00 | 2,156.00 | 2,135.28 | 0.47% | 505,100 |
| Aug 28, 2026 | 2,171.00 | 2,222.00 | 2,135.00 | 2,146.00 | 2,125.38 | -1.11% | 828,000 |
| Aug 27, 2026 | 2,182.00 | 2,214.00 | 2,070.00 | 2,170.00 | 2,149.15 | 0.74% | 829,700 |
| Aug 26, 2026 | 2,105.00 | 2,170.00 | 2,086.00 | 2,154.00 | 2,133.30 | 3.26% | 719,800 |
| Aug 25, 2026 | 2,040.00 | 2,120.00 | 2,035.00 | 2,086.00 | 2,065.95 | 1.11% | 639,000 |
| Aug 24, 2026 | 2,100.00 | 2,157.00 | 2,056.00 | 2,063.00 | 2,043.17 | -2.32% | 992,300 |