Rasa Industries, Ltd. (TYO:4022)
Japan
· Delayed Price · Currency is JPY 2,100.00
+76.00 (3.75%)
Apr 28, 2026, 3:30 PM JST
Rasa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.06% | 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 |
| Mar 9, 2026 | 1,682.00 | 1,716.00 | 1,596.00 | 1,682.00 | 1,659.82 | -8.19% | 1,770,000 |
| Mar 6, 2026 | 1,844.00 | 1,880.00 | 1,790.00 | 1,832.00 | 1,807.85 | -2.24% | 714,500 |
| Mar 5, 2026 | 1,924.00 | 1,970.00 | 1,856.00 | 1,874.00 | 1,849.29 | 4.69% | 914,500 |
| Mar 4, 2026 | 1,902.00 | 1,940.00 | 1,736.00 | 1,790.00 | 1,766.40 | -8.21% | 1,850,500 |
| Mar 3, 2026 | 2,104.00 | 2,136.00 | 1,950.00 | 1,950.00 | 1,924.29 | -6.16% | 1,084,500 |
| Mar 2, 2026 | 2,000.00 | 2,104.00 | 1,996.00 | 2,078.00 | 2,050.60 | 0.68% | 709,500 |
| Feb 27, 2026 | 2,002.00 | 2,070.00 | 1,982.00 | 2,064.00 | 2,036.79 | 0.78% | 1,102,500 |
| Feb 26, 2026 | 2,140.00 | 2,148.00 | 2,024.00 | 2,048.00 | 2,021.00 | -2.85% | 1,144,000 |
| Feb 25, 2026 | 2,118.00 | 2,184.00 | 2,046.00 | 2,108.00 | 2,080.21 | 2.43% | 1,420,000 |
| Feb 24, 2026 | 1,988.00 | 2,064.00 | 1,942.00 | 2,058.00 | 2,030.87 | 4.47% | 1,202,500 |
| Feb 20, 2026 | 2,012.00 | 2,020.00 | 1,902.00 | 1,970.00 | 1,944.03 | -3.43% | 1,539,000 |
| Feb 19, 2026 | 1,984.00 | 2,054.00 | 1,958.00 | 2,040.00 | 2,013.10 | 2.93% | 867,500 |
| Feb 18, 2026 | 2,000.00 | 2,060.00 | 1,956.00 | 1,982.00 | 1,955.87 | -0.80% | 1,472,500 |
| Feb 17, 2026 | 1,970.00 | 2,044.00 | 1,900.00 | 1,998.00 | 1,971.66 | 0.40% | 1,711,000 |
| Feb 16, 2026 | 2,000.00 | 2,112.00 | 1,970.00 | 1,990.00 | 1,963.76 | 7.45% | 2,182,500 |
| Feb 13, 2026 | 1,798.00 | 1,878.00 | 1,760.00 | 1,852.00 | 1,827.58 | 1.31% | 3,454,500 |
| Feb 12, 2026 | 1,720.00 | 1,836.00 | 1,704.00 | 1,828.00 | 1,803.90 | 8.55% | 1,964,500 |
| Feb 10, 2026 | 1,624.00 | 1,692.00 | 1,612.00 | 1,684.00 | 1,661.80 | 4.73% | 830,500 |
| Feb 9, 2026 | 1,598.00 | 1,632.00 | 1,574.00 | 1,608.00 | 1,586.80 | 4.01% | 1,012,000 |
| Feb 6, 2026 | 1,486.00 | 1,546.00 | 1,456.00 | 1,546.00 | 1,525.62 | 2.11% | 846,500 |
| Feb 5, 2026 | 1,520.00 | 1,544.00 | 1,496.00 | 1,514.00 | 1,494.04 | -0.26% | 654,000 |
| Feb 4, 2026 | 1,502.00 | 1,524.00 | 1,466.00 | 1,518.00 | 1,497.99 | 0.40% | 620,000 |
| Feb 3, 2026 | 1,452.00 | 1,520.00 | 1,446.00 | 1,512.00 | 1,492.07 | 6.18% | 911,000 |
| Feb 2, 2026 | 1,472.00 | 1,498.00 | 1,424.00 | 1,424.00 | 1,405.23 | -2.60% | 845,500 |
| Jan 30, 2026 | 1,436.00 | 1,466.00 | 1,416.00 | 1,462.00 | 1,442.72 | 0.97% | 518,000 |
| Jan 29, 2026 | 1,474.00 | 1,474.00 | 1,412.00 | 1,448.00 | 1,428.91 | -0.28% | 669,000 |
| Jan 28, 2026 | 1,450.00 | 1,460.00 | 1,406.00 | 1,452.00 | 1,432.86 | 0.55% | 294,500 |
| Jan 27, 2026 | 1,392.00 | 1,458.00 | 1,374.00 | 1,444.00 | 1,424.96 | 3.00% | 521,500 |
| Jan 26, 2026 | 1,438.00 | 1,442.00 | 1,388.00 | 1,402.00 | 1,383.52 | -3.71% | 519,000 |
| Jan 23, 2026 | 1,470.00 | 1,486.00 | 1,454.00 | 1,456.00 | 1,436.80 | -0.14% | 264,500 |
| Jan 22, 2026 | 1,460.00 | 1,476.00 | 1,430.00 | 1,458.00 | 1,438.78 | 0.83% | 537,500 |
| Jan 21, 2026 | 1,400.00 | 1,450.00 | 1,396.00 | 1,446.00 | 1,426.94 | 0.84% | 782,500 |
| Jan 20, 2026 | 1,470.00 | 1,474.00 | 1,406.00 | 1,434.00 | 1,415.09 | -2.18% | 532,000 |
| Jan 19, 2026 | 1,446.00 | 1,494.00 | 1,434.00 | 1,466.00 | 1,446.67 | 0.14% | 468,000 |
| Jan 16, 2026 | 1,506.00 | 1,516.00 | 1,406.00 | 1,464.00 | 1,444.70 | -1.35% | 1,019,000 |
| Jan 15, 2026 | 1,420.00 | 1,504.00 | 1,410.00 | 1,484.00 | 1,464.43 | 3.34% | 771,000 |
| Jan 14, 2026 | 1,354.00 | 1,438.00 | 1,354.00 | 1,436.00 | 1,417.07 | 6.53% | 750,500 |
| Jan 13, 2026 | 1,354.00 | 1,362.00 | 1,328.00 | 1,348.00 | 1,330.23 | 1.81% | 552,500 |
| Jan 9, 2026 | 1,294.00 | 1,338.00 | 1,272.00 | 1,324.00 | 1,306.54 | 2.16% | 597,000 |
| Jan 8, 2026 | 1,324.00 | 1,338.00 | 1,296.00 | 1,296.00 | 1,278.91 | -1.22% | 529,500 |
| Jan 7, 2026 | 1,274.00 | 1,328.00 | 1,270.00 | 1,312.00 | 1,294.70 | 1.71% | 694,000 |
| Jan 6, 2026 | 1,248.00 | 1,294.00 | 1,228.00 | 1,290.00 | 1,272.99 | 5.05% | 635,500 |
| Jan 5, 2026 | 1,268.00 | 1,282.00 | 1,226.00 | 1,228.00 | 1,211.81 | -2.07% | 661,500 |
| Dec 30, 2025 | 1,274.00 | 1,290.00 | 1,238.00 | 1,254.00 | 1,237.47 | -5.29% | 1,612,500 |
| Dec 29, 2025 | 1,266.00 | 1,338.00 | 1,258.00 | 1,324.00 | 1,306.54 | 7.29% | 1,820,000 |
| Dec 26, 2025 | 1,220.00 | 1,238.00 | 1,218.00 | 1,234.00 | 1,217.73 | 2.15% | 275,500 |
| Dec 25, 2025 | 1,210.00 | 1,214.00 | 1,194.00 | 1,208.00 | 1,192.07 | 1.17% | 159,000 |
| Dec 24, 2025 | 1,226.00 | 1,230.00 | 1,194.00 | 1,194.00 | 1,178.26 | -2.45% | 199,500 |
| Dec 23, 2025 | 1,230.00 | 1,230.00 | 1,210.00 | 1,224.00 | 1,207.86 | -0.16% | 265,500 |
| Dec 22, 2025 | 1,212.00 | 1,232.00 | 1,200.00 | 1,226.00 | 1,209.84 | 2.85% | 355,000 |
| Dec 19, 2025 | 1,184.00 | 1,200.00 | 1,168.00 | 1,192.00 | 1,176.28 | 1.53% | 242,500 |
| Dec 18, 2025 | 1,190.00 | 1,194.00 | 1,170.00 | 1,174.00 | 1,158.52 | -2.33% | 358,000 |
| Dec 17, 2025 | 1,196.00 | 1,222.00 | 1,172.00 | 1,202.00 | 1,186.15 | 1.52% | 286,500 |
| Dec 16, 2025 | 1,264.00 | 1,266.00 | 1,182.00 | 1,184.00 | 1,168.39 | -6.33% | 509,000 |
| Dec 15, 2025 | 1,212.00 | 1,264.00 | 1,196.00 | 1,264.00 | 1,247.34 | 2.60% | 365,000 |
| Dec 12, 2025 | 1,214.00 | 1,260.00 | 1,204.00 | 1,232.00 | 1,215.76 | 3.18% | 458,000 |
| Dec 11, 2025 | 1,178.00 | 1,236.00 | 1,174.00 | 1,194.00 | 1,178.26 | 2.23% | 806,000 |
| Dec 10, 2025 | 1,190.00 | 1,198.00 | 1,166.00 | 1,168.00 | 1,152.60 | -2.18% | 179,000 |
| Dec 9, 2025 | 1,200.00 | 1,212.00 | 1,166.00 | 1,194.00 | 1,178.26 | 0.51% | 373,500 |
| Dec 8, 2025 | 1,158.00 | 1,188.00 | 1,152.00 | 1,188.00 | 1,172.34 | 2.95% | 238,000 |
| Dec 5, 2025 | 1,156.00 | 1,168.00 | 1,148.00 | 1,154.00 | 1,138.79 | - | 166,500 |
| Dec 4, 2025 | 1,162.00 | 1,166.00 | 1,146.00 | 1,154.00 | 1,138.79 | 1.05% | 255,500 |
| Dec 3, 2025 | 1,140.00 | 1,154.00 | 1,130.00 | 1,142.00 | 1,126.94 | 0.88% | 161,000 |
| Dec 2, 2025 | 1,146.00 | 1,148.00 | 1,118.00 | 1,132.00 | 1,117.08 | -1.91% | 221,500 |
| Dec 1, 2025 | 1,170.00 | 1,190.00 | 1,126.00 | 1,154.00 | 1,138.79 | -0.35% | 426,500 |