Rasa Industries, Ltd. (TYO:4022)
Japan · Delayed Price · Currency is JPY 1,880.00
+26.00 (1.40%)
May 26, 2026, 9:04 AM JST
Rasa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,894.00 | 1,960.00 | 1,821.00 | 1,898.00 | - | 2.37% | 1,730,200 |
| 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 |
| May 14, 2026 | 2,485.00 | 2,525.00 | 2,372.00 | 2,443.00 | 2,443.00 | 0.33% | 1,084,100 |
| May 13, 2026 | 2,413.00 | 2,468.00 | 2,360.00 | 2,435.00 | 2,435.00 | 0.12% | 715,800 |
| May 12, 2026 | 2,495.00 | 2,638.00 | 2,413.00 | 2,432.00 | 2,432.00 | -1.34% | 1,414,100 |
| May 11, 2026 | 2,350.00 | 2,499.00 | 2,317.00 | 2,465.00 | 2,465.00 | 7.17% | 1,136,100 |
| May 8, 2026 | 2,250.00 | 2,300.00 | 2,193.00 | 2,300.00 | 2,300.00 | 0.88% | 671,800 |
| May 7, 2026 | 2,175.00 | 2,301.00 | 2,172.00 | 2,280.00 | 2,280.00 | 6.99% | 1,135,000 |
| May 1, 2026 | 2,113.00 | 2,167.00 | 2,071.00 | 2,131.00 | 2,131.00 | 0.14% | 664,800 |
| Apr 30, 2026 | 2,142.00 | 2,294.00 | 2,113.00 | 2,128.00 | 2,128.00 | 1.33% | 1,946,500 |
| Apr 28, 2026 | 2,020.00 | 2,110.00 | 2,000.00 | 2,100.00 | 2,100.00 | 3.75% | 992,500 |
| Apr 27, 2026 | 2,091.00 | 2,138.00 | 1,959.00 | 2,024.00 | 2,024.00 | -1.70% | 1,643,600 |
| Apr 24, 2026 | 1,788.00 | 2,063.00 | 1,783.00 | 2,059.00 | 2,059.00 | 20.06% | 3,083,100 |
| Apr 23, 2026 | 1,694.00 | 1,729.00 | 1,655.00 | 1,715.00 | 1,715.00 | 0.59% | 902,500 |
| Apr 22, 2026 | 1,800.00 | 1,824.00 | 1,698.00 | 1,705.00 | 1,705.00 | -6.27% | 820,700 |
| Apr 21, 2026 | 1,812.00 | 1,877.00 | 1,785.00 | 1,819.00 | 1,819.00 | 2.36% | 851,000 |
| Apr 20, 2026 | 1,789.00 | 1,820.00 | 1,756.00 | 1,777.00 | 1,777.00 | -0.17% | 735,900 |
| Apr 17, 2026 | 1,851.00 | 1,868.00 | 1,779.00 | 1,780.00 | 1,780.00 | -5.87% | 874,200 |
| Apr 16, 2026 | 1,807.00 | 1,894.00 | 1,781.00 | 1,891.00 | 1,891.00 | 6.24% | 917,800 |
| Apr 15, 2026 | 1,934.00 | 2,009.00 | 1,769.00 | 1,780.00 | 1,780.00 | -3.99% | 1,634,300 |
| Apr 14, 2026 | 1,850.00 | 1,881.00 | 1,797.00 | 1,854.00 | 1,854.00 | 3.75% | 1,299,600 |
| Apr 13, 2026 | 1,709.00 | 1,832.00 | 1,688.00 | 1,787.00 | 1,787.00 | 5.43% | 1,153,100 |
| Apr 10, 2026 | 1,660.00 | 1,719.00 | 1,653.00 | 1,695.00 | 1,695.00 | 4.57% | 724,000 |
| Apr 9, 2026 | 1,640.00 | 1,641.00 | 1,573.00 | 1,621.00 | 1,621.00 | -2.35% | 627,300 |
| Apr 8, 2026 | 1,662.00 | 1,678.00 | 1,604.00 | 1,660.00 | 1,660.00 | 4.93% | 956,800 |
| Apr 7, 2026 | 1,626.00 | 1,627.00 | 1,550.00 | 1,582.00 | 1,582.00 | -2.65% | 718,600 |
| Apr 6, 2026 | 1,573.00 | 1,650.00 | 1,566.00 | 1,625.00 | 1,625.00 | 6.00% | 1,014,200 |
| Apr 3, 2026 | 1,517.00 | 1,544.00 | 1,496.00 | 1,533.00 | 1,533.00 | 1.73% | 701,100 |
| Apr 2, 2026 | 1,648.00 | 1,673.00 | 1,499.00 | 1,507.00 | 1,507.00 | -7.20% | 1,050,800 |
| Apr 1, 2026 | 1,685.00 | 1,685.00 | 1,568.00 | 1,624.00 | 1,624.00 | -1.28% | 1,385,600 |
| Mar 31, 2026 | 1,569.00 | 1,827.00 | 1,546.00 | 1,645.00 | 1,645.00 | 2.24% | 2,402,300 |
| Mar 30, 2026 | 1,437.00 | 1,609.00 | 1,437.00 | 1,609.00 | 1,609.00 | 1.40% | 938,100 |
| Mar 27, 2026 | 1,576.00 | 1,610.00 | 1,550.00 | 1,608.00 | 1,586.80 | 0.12% | 641,500 |
| Mar 26, 2026 | 1,656.00 | 1,668.00 | 1,598.00 | 1,606.00 | 1,584.83 | -2.55% | 651,500 |
| Mar 25, 2026 | 1,634.00 | 1,668.00 | 1,606.00 | 1,648.00 | 1,626.27 | 6.74% | 633,000 |
| Mar 24, 2026 | 1,592.00 | 1,606.00 | 1,512.00 | 1,544.00 | 1,523.64 | 1.98% | 744,500 |
| Mar 23, 2026 | 1,520.00 | 1,546.00 | 1,468.00 | 1,514.00 | 1,494.04 | -4.18% | 1,386,500 |
| Mar 19, 2026 | 1,672.00 | 1,672.00 | 1,566.00 | 1,580.00 | 1,559.17 | -10.33% | 1,694,500 |
| Mar 18, 2026 | 1,744.00 | 1,770.00 | 1,730.00 | 1,762.00 | 1,738.77 | 2.80% | 384,000 |
| Mar 17, 2026 | 1,758.00 | 1,776.00 | 1,698.00 | 1,714.00 | 1,691.40 | - | 560,000 |
| Mar 16, 2026 | 1,722.00 | 1,760.00 | 1,680.00 | 1,714.00 | 1,691.40 | -1.95% | 752,500 |
| Mar 13, 2026 | 1,728.00 | 1,782.00 | 1,726.00 | 1,748.00 | 1,724.95 | -1.47% | 497,500 |
| Mar 12, 2026 | 1,802.00 | 1,864.00 | 1,772.00 | 1,774.00 | 1,750.61 | -2.53% | 664,500 |
| Mar 11, 2026 | 1,820.00 | 1,860.00 | 1,806.00 | 1,820.00 | 1,796.00 | 1.22% | 817,500 |
| Mar 10, 2026 | 1,802.00 | 1,872.00 | 1,786.00 | 1,798.00 | 1,774.30 | 6.90% | 968,000 |