Rasa Corporation (TYO:3023)
Japan
· Delayed Price · Currency is JPY 1,826.00
+26.00 (1.44%)
Apr 28, 2026, 3:30 PM JST
Rasa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,796.00 | 1,826.00 | 1,796.00 | 1,826.00 | 1,826.00 | 1.44% | 29,200 |
| Apr 27, 2026 | 1,808.00 | 1,810.00 | 1,783.00 | 1,800.00 | 1,800.00 | -1.10% | 45,900 |
| Apr 24, 2026 | 1,818.00 | 1,846.00 | 1,787.00 | 1,820.00 | 1,820.00 | 1.17% | 80,400 |
| Apr 23, 2026 | 1,812.00 | 1,815.00 | 1,782.00 | 1,799.00 | 1,799.00 | -0.50% | 41,500 |
| Apr 22, 2026 | 1,860.00 | 1,860.00 | 1,808.00 | 1,808.00 | 1,808.00 | -3.00% | 61,600 |
| Apr 21, 2026 | 1,900.00 | 1,900.00 | 1,863.00 | 1,864.00 | 1,864.00 | -0.59% | 25,000 |
| Apr 20, 2026 | 1,889.00 | 1,896.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.90% | 30,300 |
| Apr 17, 2026 | 1,913.00 | 1,919.00 | 1,883.00 | 1,892.00 | 1,892.00 | -1.41% | 31,600 |
| Apr 16, 2026 | 1,920.00 | 1,936.00 | 1,913.00 | 1,919.00 | 1,919.00 | 0.47% | 24,600 |
| Apr 15, 2026 | 1,941.00 | 1,960.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.88% | 34,100 |
| Apr 14, 2026 | 1,968.00 | 1,968.00 | 1,927.00 | 1,927.00 | 1,927.00 | -0.98% | 26,600 |
| Apr 13, 2026 | 1,962.00 | 1,979.00 | 1,935.00 | 1,946.00 | 1,946.00 | -0.87% | 22,700 |
| Apr 10, 2026 | 1,994.00 | 1,994.00 | 1,953.00 | 1,963.00 | 1,963.00 | -0.36% | 33,400 |
| Apr 9, 2026 | 2,013.00 | 2,015.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.99% | 35,500 |
| Apr 8, 2026 | 1,999.00 | 2,010.00 | 1,977.00 | 2,010.00 | 2,010.00 | 3.13% | 55,700 |
| Apr 7, 2026 | 1,949.00 | 1,966.00 | 1,930.00 | 1,949.00 | 1,949.00 | 0.36% | 31,400 |
| Apr 6, 2026 | 1,942.00 | 1,957.00 | 1,939.00 | 1,942.00 | 1,942.00 | -0.10% | 21,700 |
| Apr 3, 2026 | 1,956.00 | 1,956.00 | 1,928.00 | 1,944.00 | 1,944.00 | 0.62% | 24,700 |
| Apr 2, 2026 | 1,975.00 | 1,990.00 | 1,926.00 | 1,932.00 | 1,932.00 | -2.18% | 38,600 |
| Apr 1, 2026 | 1,948.00 | 1,975.00 | 1,926.00 | 1,975.00 | 1,975.00 | 4.55% | 54,800 |
| Mar 31, 2026 | 1,880.00 | 1,918.00 | 1,871.00 | 1,889.00 | 1,889.00 | -0.32% | 40,000 |
| Mar 30, 2026 | 1,882.00 | 1,901.00 | 1,856.00 | 1,895.00 | 1,895.00 | -4.20% | 60,800 |
| Mar 27, 2026 | 1,958.00 | 1,979.00 | 1,950.00 | 1,978.00 | 1,942.00 | 0.36% | 35,300 |
| Mar 26, 2026 | 1,990.00 | 2,000.00 | 1,948.00 | 1,971.00 | 1,935.13 | -1.40% | 40,500 |
| Mar 25, 2026 | 2,010.00 | 2,017.00 | 1,990.00 | 1,999.00 | 1,962.62 | 1.22% | 49,800 |
| Mar 24, 2026 | 1,960.00 | 1,981.00 | 1,951.00 | 1,975.00 | 1,939.05 | 3.95% | 62,800 |
| Mar 23, 2026 | 1,919.00 | 1,925.00 | 1,876.00 | 1,900.00 | 1,865.42 | -4.09% | 63,700 |
| Mar 19, 2026 | 2,032.00 | 2,033.00 | 1,981.00 | 1,981.00 | 1,944.95 | -5.26% | 83,200 |
| Mar 18, 2026 | 2,021.00 | 2,091.00 | 2,021.00 | 2,091.00 | 2,052.94 | 3.87% | 50,200 |
| Mar 17, 2026 | 2,032.00 | 2,069.00 | 2,003.00 | 2,013.00 | 1,976.36 | 0.25% | 60,500 |
| Mar 16, 2026 | 2,030.00 | 2,062.00 | 1,990.00 | 2,008.00 | 1,971.45 | -0.20% | 72,800 |
| Mar 13, 2026 | 2,005.00 | 2,039.00 | 2,005.00 | 2,012.00 | 1,975.38 | -1.37% | 41,200 |
| Mar 12, 2026 | 2,072.00 | 2,072.00 | 2,020.00 | 2,040.00 | 2,002.87 | -2.06% | 59,400 |
| Mar 11, 2026 | 2,110.00 | 2,139.00 | 2,083.00 | 2,083.00 | 2,045.09 | -0.43% | 47,600 |
| Mar 10, 2026 | 2,056.00 | 2,116.00 | 2,055.00 | 2,092.00 | 2,053.93 | 3.92% | 68,500 |
| Mar 9, 2026 | 1,969.00 | 2,018.00 | 1,948.00 | 2,013.00 | 1,976.36 | -4.10% | 94,600 |
| Mar 6, 2026 | 2,081.00 | 2,113.00 | 2,062.00 | 2,099.00 | 2,060.80 | -0.99% | 53,500 |
| Mar 5, 2026 | 2,122.00 | 2,159.00 | 2,102.00 | 2,120.00 | 2,081.42 | 4.85% | 96,200 |
| Mar 4, 2026 | 2,126.00 | 2,135.00 | 1,992.00 | 2,022.00 | 1,985.20 | -7.08% | 143,100 |
| Mar 3, 2026 | 2,260.00 | 2,327.00 | 2,171.00 | 2,176.00 | 2,136.40 | -4.48% | 122,000 |
| Mar 2, 2026 | 2,293.00 | 2,303.00 | 2,250.00 | 2,278.00 | 2,236.54 | -3.84% | 101,800 |
| Feb 27, 2026 | 2,271.00 | 2,369.00 | 2,271.00 | 2,369.00 | 2,325.88 | 4.09% | 66,000 |
| Feb 26, 2026 | 2,303.00 | 2,349.00 | 2,270.00 | 2,276.00 | 2,234.58 | -2.11% | 75,900 |
| Feb 25, 2026 | 2,330.00 | 2,388.00 | 2,292.00 | 2,325.00 | 2,282.68 | -0.13% | 87,900 |
| Feb 24, 2026 | 2,336.00 | 2,345.00 | 2,270.00 | 2,328.00 | 2,285.63 | -0.34% | 64,700 |
| Feb 20, 2026 | 2,377.00 | 2,377.00 | 2,317.00 | 2,336.00 | 2,293.48 | -2.10% | 83,000 |
| Feb 19, 2026 | 2,382.00 | 2,414.00 | 2,352.00 | 2,386.00 | 2,342.57 | -0.71% | 85,700 |
| Feb 18, 2026 | 2,374.00 | 2,450.00 | 2,358.00 | 2,403.00 | 2,359.26 | 1.35% | 92,400 |
| Feb 17, 2026 | 2,405.00 | 2,449.00 | 2,356.00 | 2,371.00 | 2,327.85 | -0.92% | 111,100 |
| Feb 16, 2026 | 2,340.00 | 2,449.00 | 2,320.00 | 2,393.00 | 2,349.45 | 6.97% | 275,800 |
| Feb 13, 2026 | 2,306.00 | 2,330.00 | 2,206.00 | 2,237.00 | 2,196.29 | -3.95% | 140,000 |
| Feb 12, 2026 | 2,237.00 | 2,329.00 | 2,215.00 | 2,329.00 | 2,286.61 | 5.62% | 133,300 |
| Feb 10, 2026 | 2,180.00 | 2,235.00 | 2,169.00 | 2,205.00 | 2,164.87 | 1.01% | 70,000 |
| Feb 9, 2026 | 2,240.00 | 2,240.00 | 2,164.00 | 2,183.00 | 2,143.27 | -1.31% | 122,700 |
| Feb 6, 2026 | 2,172.00 | 2,212.00 | 2,124.00 | 2,212.00 | 2,171.74 | 0.68% | 80,800 |
| Feb 5, 2026 | 2,242.00 | 2,242.00 | 2,178.00 | 2,197.00 | 2,157.01 | -1.04% | 99,300 |
| Feb 4, 2026 | 2,135.00 | 2,226.00 | 2,130.00 | 2,220.00 | 2,179.60 | 4.37% | 141,900 |
| Feb 3, 2026 | 2,159.00 | 2,160.00 | 2,102.00 | 2,127.00 | 2,088.29 | 2.65% | 112,000 |
| Feb 2, 2026 | 2,124.00 | 2,174.00 | 2,068.00 | 2,072.00 | 2,034.29 | 1.17% | 247,700 |
| Jan 30, 2026 | 2,045.00 | 2,065.00 | 2,029.00 | 2,048.00 | 2,010.73 | -0.82% | 68,600 |
| Jan 29, 2026 | 2,085.00 | 2,092.00 | 2,043.00 | 2,065.00 | 2,027.42 | -2.04% | 87,200 |
| Jan 28, 2026 | 2,120.00 | 2,120.00 | 2,075.00 | 2,108.00 | 2,069.63 | -1.63% | 76,200 |
| Jan 27, 2026 | 2,090.00 | 2,155.00 | 2,085.00 | 2,143.00 | 2,104.00 | 2.49% | 100,900 |
| Jan 26, 2026 | 2,141.00 | 2,145.00 | 2,088.00 | 2,091.00 | 2,052.94 | -2.34% | 124,900 |
| Jan 23, 2026 | 2,199.00 | 2,230.00 | 2,125.00 | 2,141.00 | 2,102.03 | -3.17% | 224,500 |
| Jan 22, 2026 | 2,199.00 | 2,230.00 | 2,103.00 | 2,211.00 | 2,170.76 | 1.98% | 221,900 |
| Jan 21, 2026 | 2,149.00 | 2,194.00 | 2,101.00 | 2,168.00 | 2,128.54 | -3.60% | 223,300 |
| Jan 20, 2026 | 2,468.00 | 2,502.00 | 2,210.00 | 2,249.00 | 2,208.07 | -3.43% | 615,500 |
| Jan 19, 2026 | 2,180.00 | 2,373.00 | 2,159.00 | 2,329.00 | 2,286.61 | 11.06% | 623,200 |
| Jan 16, 2026 | 2,230.00 | 2,312.00 | 2,024.00 | 2,097.00 | 2,058.83 | -4.38% | 522,400 |
| Jan 15, 2026 | 2,150.00 | 2,493.00 | 2,110.00 | 2,193.00 | 2,153.09 | 7.45% | 1,037,200 |
| Jan 14, 2026 | 1,880.00 | 2,233.00 | 1,878.00 | 2,041.00 | 2,003.85 | 8.10% | 1,008,400 |
| Jan 13, 2026 | 1,900.00 | 1,903.00 | 1,867.00 | 1,888.00 | 1,853.64 | 1.29% | 37,900 |
| Jan 9, 2026 | 1,847.00 | 1,870.00 | 1,847.00 | 1,864.00 | 1,830.07 | 0.92% | 17,600 |
| Jan 8, 2026 | 1,867.00 | 1,881.00 | 1,841.00 | 1,847.00 | 1,813.38 | -1.07% | 26,500 |
| Jan 7, 2026 | 1,859.00 | 1,888.00 | 1,845.00 | 1,867.00 | 1,833.02 | 0.32% | 20,500 |
| Jan 6, 2026 | 1,821.00 | 1,870.00 | 1,821.00 | 1,861.00 | 1,827.13 | 2.20% | 27,700 |
| Jan 5, 2026 | 1,825.00 | 1,845.00 | 1,820.00 | 1,821.00 | 1,787.86 | - | 20,800 |
| Dec 30, 2025 | 1,827.00 | 1,841.00 | 1,821.00 | 1,821.00 | 1,787.86 | -1.19% | 16,500 |
| Dec 29, 2025 | 1,809.00 | 1,843.00 | 1,807.00 | 1,843.00 | 1,809.46 | 2.50% | 29,600 |
| Dec 26, 2025 | 1,805.00 | 1,805.00 | 1,787.00 | 1,798.00 | 1,765.28 | 0.17% | 9,500 |
| Dec 25, 2025 | 1,819.00 | 1,819.00 | 1,790.00 | 1,795.00 | 1,762.33 | 0.22% | 18,200 |
| Dec 24, 2025 | 1,831.00 | 1,831.00 | 1,791.00 | 1,791.00 | 1,758.40 | -2.13% | 15,600 |
| Dec 23, 2025 | 1,795.00 | 1,833.00 | 1,795.00 | 1,830.00 | 1,796.69 | 1.95% | 23,200 |
| Dec 22, 2025 | 1,781.00 | 1,802.00 | 1,781.00 | 1,795.00 | 1,762.33 | 1.01% | 27,100 |
| Dec 19, 2025 | 1,780.00 | 1,801.00 | 1,777.00 | 1,777.00 | 1,744.66 | -0.06% | 23,500 |
| Dec 18, 2025 | 1,765.00 | 1,782.00 | 1,754.00 | 1,778.00 | 1,745.64 | 0.79% | 19,700 |
| Dec 17, 2025 | 1,751.00 | 1,767.00 | 1,743.00 | 1,764.00 | 1,731.89 | 0.80% | 13,900 |
| Dec 16, 2025 | 1,792.00 | 1,792.00 | 1,750.00 | 1,750.00 | 1,718.15 | -2.51% | 20,600 |
| Dec 15, 2025 | 1,796.00 | 1,801.00 | 1,787.00 | 1,795.00 | 1,762.33 | -0.06% | 11,700 |
| Dec 12, 2025 | 1,769.00 | 1,798.00 | 1,769.00 | 1,796.00 | 1,763.31 | 2.75% | 21,100 |
| Dec 11, 2025 | 1,775.00 | 1,775.00 | 1,748.00 | 1,748.00 | 1,716.19 | -1.13% | 17,900 |
| Dec 10, 2025 | 1,777.00 | 1,778.00 | 1,762.00 | 1,768.00 | 1,735.82 | 0.23% | 19,100 |
| Dec 9, 2025 | 1,776.00 | 1,777.00 | 1,756.00 | 1,764.00 | 1,731.89 | -0.45% | 12,400 |
| Dec 8, 2025 | 1,732.00 | 1,772.00 | 1,732.00 | 1,772.00 | 1,739.75 | 2.61% | 15,500 |
| Dec 5, 2025 | 1,743.00 | 1,749.00 | 1,726.00 | 1,727.00 | 1,695.57 | -1.65% | 14,900 |
| Dec 4, 2025 | 1,732.00 | 1,763.00 | 1,732.00 | 1,756.00 | 1,724.04 | 1.27% | 10,700 |
| Dec 3, 2025 | 1,762.00 | 1,762.00 | 1,734.00 | 1,734.00 | 1,702.44 | -0.97% | 19,300 |
| Dec 2, 2025 | 1,778.00 | 1,778.00 | 1,751.00 | 1,751.00 | 1,719.13 | -1.52% | 17,500 |
| Dec 1, 2025 | 1,804.00 | 1,804.00 | 1,764.00 | 1,778.00 | 1,745.64 | -1.11% | 25,000 |