Rasa Corporation (TYO:3023)
Japan
· Delayed Price · Currency is JPY 2,013.00
-86.00 (-4.10%)
At close: Mar 9, 2026
Rasa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,969.00 | 2,018.00 | 1,948.00 | 2,013.00 | 2,013.00 | -4.10% | 94,600 |
| Mar 6, 2026 | 2,081.00 | 2,113.00 | 2,062.00 | 2,099.00 | 2,099.00 | -0.99% | 53,500 |
| Mar 5, 2026 | 2,122.00 | 2,159.00 | 2,102.00 | 2,120.00 | 2,120.00 | 4.85% | 96,200 |
| Mar 4, 2026 | 2,126.00 | 2,135.00 | 1,992.00 | 2,022.00 | 2,022.00 | -7.08% | 143,100 |
| Mar 3, 2026 | 2,260.00 | 2,327.00 | 2,171.00 | 2,176.00 | 2,176.00 | -4.48% | 122,000 |
| Mar 2, 2026 | 2,293.00 | 2,303.00 | 2,250.00 | 2,278.00 | 2,278.00 | -3.84% | 101,800 |
| Feb 27, 2026 | 2,271.00 | 2,369.00 | 2,271.00 | 2,369.00 | 2,369.00 | 4.09% | 66,000 |
| Feb 26, 2026 | 2,303.00 | 2,349.00 | 2,270.00 | 2,276.00 | 2,276.00 | -2.11% | 75,900 |
| Feb 25, 2026 | 2,330.00 | 2,388.00 | 2,292.00 | 2,325.00 | 2,325.00 | -0.13% | 87,900 |
| Feb 24, 2026 | 2,336.00 | 2,345.00 | 2,270.00 | 2,328.00 | 2,328.00 | -0.34% | 64,700 |
| Feb 20, 2026 | 2,377.00 | 2,377.00 | 2,317.00 | 2,336.00 | 2,336.00 | -2.10% | 83,000 |
| Feb 19, 2026 | 2,382.00 | 2,414.00 | 2,352.00 | 2,386.00 | 2,386.00 | -0.71% | 85,700 |
| Feb 18, 2026 | 2,374.00 | 2,450.00 | 2,358.00 | 2,403.00 | 2,403.00 | 1.35% | 92,400 |
| Feb 17, 2026 | 2,405.00 | 2,449.00 | 2,356.00 | 2,371.00 | 2,371.00 | -0.92% | 111,100 |
| Feb 16, 2026 | 2,340.00 | 2,449.00 | 2,320.00 | 2,393.00 | 2,393.00 | 6.97% | 275,800 |
| Feb 13, 2026 | 2,306.00 | 2,330.00 | 2,206.00 | 2,237.00 | 2,237.00 | -3.95% | 140,000 |
| Feb 12, 2026 | 2,237.00 | 2,329.00 | 2,215.00 | 2,329.00 | 2,329.00 | 5.62% | 133,300 |
| Feb 10, 2026 | 2,180.00 | 2,235.00 | 2,169.00 | 2,205.00 | 2,205.00 | 1.01% | 70,000 |
| Feb 9, 2026 | 2,240.00 | 2,240.00 | 2,164.00 | 2,183.00 | 2,183.00 | -1.31% | 122,700 |
| Feb 6, 2026 | 2,172.00 | 2,212.00 | 2,124.00 | 2,212.00 | 2,212.00 | 0.68% | 80,800 |
| Feb 5, 2026 | 2,242.00 | 2,242.00 | 2,178.00 | 2,197.00 | 2,197.00 | -1.04% | 99,300 |
| Feb 4, 2026 | 2,135.00 | 2,226.00 | 2,130.00 | 2,220.00 | 2,220.00 | 4.37% | 141,900 |
| Feb 3, 2026 | 2,159.00 | 2,160.00 | 2,102.00 | 2,127.00 | 2,127.00 | 2.65% | 112,000 |
| Feb 2, 2026 | 2,124.00 | 2,174.00 | 2,068.00 | 2,072.00 | 2,072.00 | 1.17% | 247,700 |
| Jan 30, 2026 | 2,045.00 | 2,065.00 | 2,029.00 | 2,048.00 | 2,048.00 | -0.82% | 68,600 |
| Jan 29, 2026 | 2,085.00 | 2,092.00 | 2,043.00 | 2,065.00 | 2,065.00 | -2.04% | 87,200 |
| Jan 28, 2026 | 2,120.00 | 2,120.00 | 2,075.00 | 2,108.00 | 2,108.00 | -1.63% | 76,200 |
| Jan 27, 2026 | 2,090.00 | 2,155.00 | 2,085.00 | 2,143.00 | 2,143.00 | 2.49% | 100,900 |
| Jan 26, 2026 | 2,141.00 | 2,145.00 | 2,088.00 | 2,091.00 | 2,091.00 | -2.34% | 124,900 |
| Jan 23, 2026 | 2,199.00 | 2,230.00 | 2,125.00 | 2,141.00 | 2,141.00 | -3.17% | 224,500 |
| Jan 22, 2026 | 2,199.00 | 2,230.00 | 2,103.00 | 2,211.00 | 2,211.00 | 1.98% | 221,900 |
| Jan 21, 2026 | 2,149.00 | 2,194.00 | 2,101.00 | 2,168.00 | 2,168.00 | -3.60% | 223,300 |
| Jan 20, 2026 | 2,468.00 | 2,502.00 | 2,210.00 | 2,249.00 | 2,249.00 | -3.43% | 615,500 |
| Jan 19, 2026 | 2,180.00 | 2,373.00 | 2,159.00 | 2,329.00 | 2,329.00 | 11.06% | 623,200 |
| Jan 16, 2026 | 2,230.00 | 2,312.00 | 2,024.00 | 2,097.00 | 2,097.00 | -4.38% | 522,400 |
| Jan 15, 2026 | 2,150.00 | 2,493.00 | 2,110.00 | 2,193.00 | 2,193.00 | 7.45% | 1,037,200 |
| Jan 14, 2026 | 1,880.00 | 2,233.00 | 1,878.00 | 2,041.00 | 2,041.00 | 8.10% | 1,008,400 |
| Jan 13, 2026 | 1,900.00 | 1,903.00 | 1,867.00 | 1,888.00 | 1,888.00 | 1.29% | 37,900 |
| Jan 9, 2026 | 1,847.00 | 1,870.00 | 1,847.00 | 1,864.00 | 1,864.00 | 0.92% | 17,600 |
| Jan 8, 2026 | 1,867.00 | 1,881.00 | 1,841.00 | 1,847.00 | 1,847.00 | -1.07% | 26,500 |
| Jan 7, 2026 | 1,859.00 | 1,888.00 | 1,845.00 | 1,867.00 | 1,867.00 | 0.32% | 20,500 |
| Jan 6, 2026 | 1,821.00 | 1,870.00 | 1,821.00 | 1,861.00 | 1,861.00 | 2.20% | 27,700 |
| Jan 5, 2026 | 1,825.00 | 1,845.00 | 1,820.00 | 1,821.00 | 1,821.00 | - | 20,800 |
| Dec 30, 2025 | 1,827.00 | 1,841.00 | 1,821.00 | 1,821.00 | 1,821.00 | -1.19% | 16,500 |
| Dec 29, 2025 | 1,809.00 | 1,843.00 | 1,807.00 | 1,843.00 | 1,843.00 | 2.50% | 29,600 |
| Dec 26, 2025 | 1,805.00 | 1,805.00 | 1,787.00 | 1,798.00 | 1,798.00 | 0.17% | 9,500 |
| Dec 25, 2025 | 1,819.00 | 1,819.00 | 1,790.00 | 1,795.00 | 1,795.00 | 0.22% | 18,200 |
| Dec 24, 2025 | 1,831.00 | 1,831.00 | 1,791.00 | 1,791.00 | 1,791.00 | -2.13% | 15,600 |
| Dec 23, 2025 | 1,795.00 | 1,833.00 | 1,795.00 | 1,830.00 | 1,830.00 | 1.95% | 23,200 |
| Dec 22, 2025 | 1,781.00 | 1,802.00 | 1,781.00 | 1,795.00 | 1,795.00 | 1.01% | 27,100 |
| Dec 19, 2025 | 1,780.00 | 1,801.00 | 1,777.00 | 1,777.00 | 1,777.00 | -0.06% | 23,500 |
| Dec 18, 2025 | 1,765.00 | 1,782.00 | 1,754.00 | 1,778.00 | 1,778.00 | 0.79% | 19,700 |
| Dec 17, 2025 | 1,751.00 | 1,767.00 | 1,743.00 | 1,764.00 | 1,764.00 | 0.80% | 13,900 |
| Dec 16, 2025 | 1,792.00 | 1,792.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.51% | 20,600 |
| Dec 15, 2025 | 1,796.00 | 1,801.00 | 1,787.00 | 1,795.00 | 1,795.00 | -0.06% | 11,700 |
| Dec 12, 2025 | 1,769.00 | 1,798.00 | 1,769.00 | 1,796.00 | 1,796.00 | 2.75% | 21,100 |
| Dec 11, 2025 | 1,775.00 | 1,775.00 | 1,748.00 | 1,748.00 | 1,748.00 | -1.13% | 17,900 |
| Dec 10, 2025 | 1,777.00 | 1,778.00 | 1,762.00 | 1,768.00 | 1,768.00 | 0.23% | 19,100 |
| Dec 9, 2025 | 1,776.00 | 1,777.00 | 1,756.00 | 1,764.00 | 1,764.00 | -0.45% | 12,400 |
| Dec 8, 2025 | 1,732.00 | 1,772.00 | 1,732.00 | 1,772.00 | 1,772.00 | 2.61% | 15,500 |
| Dec 5, 2025 | 1,743.00 | 1,749.00 | 1,726.00 | 1,727.00 | 1,727.00 | -1.65% | 14,900 |
| Dec 4, 2025 | 1,732.00 | 1,763.00 | 1,732.00 | 1,756.00 | 1,756.00 | 1.27% | 10,700 |
| Dec 3, 2025 | 1,762.00 | 1,762.00 | 1,734.00 | 1,734.00 | 1,734.00 | -0.97% | 19,300 |
| Dec 2, 2025 | 1,778.00 | 1,778.00 | 1,751.00 | 1,751.00 | 1,751.00 | -1.52% | 17,500 |
| Dec 1, 2025 | 1,804.00 | 1,804.00 | 1,764.00 | 1,778.00 | 1,778.00 | -1.11% | 25,000 |
| Nov 28, 2025 | 1,789.00 | 1,810.00 | 1,779.00 | 1,798.00 | 1,798.00 | 1.07% | 29,800 |
| Nov 27, 2025 | 1,769.00 | 1,787.00 | 1,750.00 | 1,779.00 | 1,779.00 | 2.83% | 53,600 |
| Nov 26, 2025 | 1,696.00 | 1,730.00 | 1,696.00 | 1,730.00 | 1,730.00 | 2.37% | 19,800 |
| Nov 25, 2025 | 1,691.00 | 1,693.00 | 1,669.00 | 1,690.00 | 1,690.00 | 1.14% | 16,000 |
| Nov 21, 2025 | 1,643.00 | 1,671.00 | 1,643.00 | 1,671.00 | 1,671.00 | 0.84% | 23,400 |
| Nov 20, 2025 | 1,637.00 | 1,658.00 | 1,637.00 | 1,657.00 | 1,657.00 | 1.84% | 22,100 |
| Nov 19, 2025 | 1,643.00 | 1,645.00 | 1,624.00 | 1,627.00 | 1,627.00 | -0.73% | 19,300 |
| Nov 18, 2025 | 1,652.00 | 1,653.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.73% | 18,200 |
| Nov 17, 2025 | 1,668.00 | 1,678.00 | 1,647.00 | 1,651.00 | 1,651.00 | -0.90% | 21,100 |
| Nov 14, 2025 | 1,656.00 | 1,691.00 | 1,656.00 | 1,666.00 | 1,666.00 | -1.71% | 19,300 |
| Nov 13, 2025 | 1,689.00 | 1,695.00 | 1,682.00 | 1,695.00 | 1,695.00 | 0.36% | 17,000 |
| Nov 12, 2025 | 1,675.00 | 1,689.00 | 1,661.00 | 1,689.00 | 1,689.00 | 1.02% | 14,200 |
| Nov 11, 2025 | 1,680.00 | 1,680.00 | 1,655.00 | 1,672.00 | 1,672.00 | -0.42% | 17,200 |
| Nov 10, 2025 | 1,667.00 | 1,679.00 | 1,664.00 | 1,679.00 | 1,679.00 | 0.84% | 12,900 |
| Nov 7, 2025 | 1,668.00 | 1,668.00 | 1,657.00 | 1,665.00 | 1,665.00 | -0.18% | 5,400 |
| Nov 6, 2025 | 1,656.00 | 1,676.00 | 1,655.00 | 1,668.00 | 1,668.00 | 0.72% | 16,000 |
| Nov 5, 2025 | 1,668.00 | 1,668.00 | 1,632.00 | 1,656.00 | 1,656.00 | -0.84% | 19,400 |
| Nov 4, 2025 | 1,655.00 | 1,678.00 | 1,644.00 | 1,670.00 | 1,670.00 | 1.09% | 21,000 |
| Oct 31, 2025 | 1,649.00 | 1,654.00 | 1,634.00 | 1,652.00 | 1,652.00 | 0.24% | 18,700 |
| Oct 30, 2025 | 1,660.00 | 1,665.00 | 1,643.00 | 1,648.00 | 1,648.00 | 0.06% | 29,400 |
| Oct 29, 2025 | 1,666.00 | 1,673.00 | 1,647.00 | 1,647.00 | 1,647.00 | -0.84% | 15,200 |
| Oct 28, 2025 | 1,693.00 | 1,693.00 | 1,660.00 | 1,661.00 | 1,661.00 | -2.47% | 24,900 |
| Oct 27, 2025 | 1,691.00 | 1,705.00 | 1,691.00 | 1,703.00 | 1,703.00 | 0.71% | 16,500 |
| Oct 24, 2025 | 1,695.00 | 1,695.00 | 1,681.00 | 1,691.00 | 1,691.00 | -0.24% | 19,900 |
| Oct 23, 2025 | 1,689.00 | 1,706.00 | 1,680.00 | 1,695.00 | 1,695.00 | -0.18% | 21,300 |
| Oct 22, 2025 | 1,650.00 | 1,750.00 | 1,638.00 | 1,698.00 | 1,698.00 | 3.41% | 72,800 |
| Oct 21, 2025 | 1,650.00 | 1,653.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.61% | 23,600 |
| Oct 20, 2025 | 1,650.00 | 1,652.00 | 1,630.00 | 1,652.00 | 1,652.00 | 1.66% | 18,000 |
| Oct 17, 2025 | 1,631.00 | 1,631.00 | 1,619.00 | 1,625.00 | 1,625.00 | -0.91% | 12,200 |
| Oct 16, 2025 | 1,645.00 | 1,648.00 | 1,631.00 | 1,640.00 | 1,640.00 | 0.74% | 12,300 |
| Oct 15, 2025 | 1,604.00 | 1,635.00 | 1,600.00 | 1,628.00 | 1,628.00 | 1.94% | 18,500 |
| Oct 14, 2025 | 1,595.00 | 1,604.00 | 1,577.00 | 1,597.00 | 1,597.00 | -0.68% | 32,800 |
| Oct 10, 2025 | 1,625.00 | 1,625.00 | 1,608.00 | 1,608.00 | 1,608.00 | -2.37% | 23,300 |
| Oct 9, 2025 | 1,623.00 | 1,647.00 | 1,620.00 | 1,647.00 | 1,647.00 | 1.48% | 17,100 |
| Oct 8, 2025 | 1,630.00 | 1,648.00 | 1,623.00 | 1,623.00 | 1,623.00 | -0.55% | 19,600 |