Rasa Industries, Ltd. (TYO:4022)
Japan · Delayed Price · Currency is JPY 2,370.00
+199.00 (9.17%)
Aug 14, 2026, 3:30 PM JST
Rasa Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,221.00 | 2,408.00 | 2,220.00 | 2,370.00 | 2,370.00 | 9.17% | 1,650,300 |
| Aug 13, 2026 | 2,248.00 | 2,265.00 | 2,100.00 | 2,171.00 | 2,171.00 | -2.86% | 2,013,300 |
| Aug 12, 2026 | 2,201.00 | 2,254.00 | 2,150.00 | 2,235.00 | 2,235.00 | -0.67% | 1,292,700 |
| Aug 10, 2026 | 2,274.00 | 2,309.00 | 2,214.00 | 2,250.00 | 2,250.00 | -2.00% | 1,087,400 |
| Aug 7, 2026 | 2,263.00 | 2,340.00 | 2,191.00 | 2,296.00 | 2,296.00 | 3.01% | 1,348,100 |
| Aug 6, 2026 | 2,312.00 | 2,332.00 | 2,182.00 | 2,229.00 | 2,229.00 | -5.63% | 1,520,100 |
| Aug 5, 2026 | 2,078.00 | 2,369.00 | 2,069.00 | 2,362.00 | 2,362.00 | 16.07% | 2,251,700 |
| Aug 4, 2026 | 1,878.00 | 2,042.00 | 1,872.00 | 2,035.00 | 2,035.00 | 7.50% | 1,781,500 |
| Aug 3, 2026 | 1,762.00 | 1,922.00 | 1,748.00 | 1,893.00 | 1,893.00 | 3.67% | 1,386,400 |
| Jul 31, 2026 | 1,818.00 | 1,863.00 | 1,769.00 | 1,826.00 | 1,826.00 | 10.60% | 1,828,400 |
| Jul 30, 2026 | 1,600.00 | 1,725.00 | 1,586.00 | 1,651.00 | 1,651.00 | 2.48% | 2,351,400 |
| Jul 29, 2026 | 1,719.00 | 1,740.00 | 1,550.00 | 1,611.00 | 1,611.00 | -6.28% | 2,075,200 |
| Jul 28, 2026 | 1,852.00 | 1,853.00 | 1,702.00 | 1,719.00 | 1,719.00 | -9.72% | 1,366,600 |
| Jul 27, 2026 | 1,903.00 | 1,927.00 | 1,874.00 | 1,904.00 | 1,904.00 | 1.01% | 1,392,300 |
| 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 |