Rasa Corporation 3023
TSE · Japan · Distribution Services
¥2,087.00+9.00 (+0.43%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,087.00 | +0.43% | ¥2,090.00 | ¥2,111.00 | ¥2,072.00 | 32.50K |
| 2026-10-01 | ¥2,078.00 | -0.62% | ¥2,070.00 | ¥2,089.00 | ¥2,052.00 | 32.20K |
| 2026-09-30 | ¥2,091.00 | +1.21% | ¥2,068.00 | ¥2,095.00 | ¥2,064.00 | 25.30K |
| 2026-09-29 | ¥2,066.00 | -1.95% | ¥2,045.00 | ¥2,068.00 | ¥2,041.00 | 29.30K |
| 2026-09-28 | ¥2,107.00 | +0.33% | ¥2,103.00 | ¥2,121.00 | ¥2,088.00 | 35.30K |
| 2026-09-25 | ¥2,100.00 | +1.20% | ¥2,096.00 | ¥2,115.00 | ¥2,089.00 | 32.50K |
| 2026-09-24 | ¥2,075.00 | -0.34% | ¥2,082.00 | ¥2,086.00 | ¥2,059.00 | 21.00K |
| 2026-09-18 | ¥2,082.00 | -0.38% | ¥2,082.00 | ¥2,089.00 | ¥2,071.00 | 21.10K |
| 2026-09-17 | ¥2,090.00 | +1.36% | ¥2,077.00 | ¥2,094.00 | ¥2,073.00 | 19.90K |
| 2026-09-16 | ¥2,062.00 | +0.39% | ¥2,046.00 | ¥2,067.00 | ¥2,046.00 | 14.30K |
| 2026-09-15 | ¥2,054.00 | +1.18% | ¥2,025.00 | ¥2,055.00 | ¥2,025.00 | 20.80K |
| 2026-09-14 | ¥2,030.00 | +1.91% | ¥2,015.00 | ¥2,038.00 | ¥2,008.00 | 19.00K |
| 2026-09-11 | ¥1,992.00 | -1.09% | ¥1,982.00 | ¥2,014.00 | ¥1,976.00 | 28.20K |
| 2026-09-10 | ¥2,014.00 | -0.30% | ¥2,011.00 | ¥2,022.00 | ¥2,003.00 | 17.40K |
| 2026-09-09 | ¥2,020.00 | +0.60% | ¥2,008.00 | ¥2,035.00 | ¥2,001.00 | 20.40K |
| 2026-09-08 | ¥2,008.00 | -1.18% | ¥2,025.00 | ¥2,037.00 | ¥2,008.00 | 15.50K |
| 2026-09-07 | ¥2,032.00 | +0.30% | ¥2,026.00 | ¥2,040.00 | ¥2,023.00 | 26.40K |
| 2026-09-04 | ¥2,026.00 | +0.30% | ¥2,020.00 | ¥2,028.00 | ¥2,001.00 | 18.80K |
| 2026-09-03 | ¥2,020.00 | -0.20% | ¥2,024.00 | ¥2,054.00 | ¥2,019.00 | 14.40K |
| 2026-09-02 | ¥2,024.00 | -2.13% | ¥2,037.00 | ¥2,045.00 | ¥2,013.00 | 32.20K |
| 2026-09-01 | ¥2,068.00 | -0.24% | ¥2,061.00 | ¥2,095.00 | ¥2,056.00 | 19.60K |
| 2026-08-31 | ¥2,073.00 | -0.43% | ¥2,070.00 | ¥2,084.00 | ¥2,052.00 | 20.50K |
| 2026-08-28 | ¥2,082.00 | -0.14% | ¥2,083.00 | ¥2,100.00 | ¥2,074.00 | 18.60K |
| 2026-08-27 | ¥2,085.00 | -2.43% | ¥2,134.00 | ¥2,140.00 | ¥2,083.00 | 19.70K |
| 2026-08-26 | ¥2,137.00 | +1.09% | ¥2,116.00 | ¥2,145.00 | ¥2,111.00 | 36.70K |
| 2026-08-25 | ¥2,114.00 | +0.09% | ¥2,123.00 | ¥2,123.00 | ¥2,082.00 | 38.80K |
| 2026-08-24 | ¥2,112.00 | +0.43% | ¥2,122.00 | ¥2,126.00 | ¥2,101.00 | 20.70K |
| 2026-08-21 | ¥2,103.00 | +0.77% | ¥2,087.00 | ¥2,109.00 | ¥2,074.00 | 25.90K |
| 2026-08-20 | ¥2,087.00 | +1.46% | ¥2,070.00 | ¥2,095.00 | ¥2,049.00 | 24.40K |
| 2026-08-19 | ¥2,057.00 | -3.06% | ¥2,110.00 | ¥2,114.00 | ¥2,049.00 | 28.40K |
| 2026-08-18 | ¥2,122.00 | +0.09% | ¥2,119.00 | ¥2,133.00 | ¥2,100.00 | 35.80K |
| 2026-08-17 | ¥2,120.00 | -0.47% | ¥2,127.00 | ¥2,139.00 | ¥2,107.00 | 33.30K |
| 2026-08-14 | ¥2,130.00 | +1.77% | ¥2,084.00 | ¥2,130.00 | ¥2,066.00 | 42.40K |
| 2026-08-13 | ¥2,093.00 | +1.65% | ¥2,059.00 | ¥2,093.00 | ¥2,038.00 | 34.40K |
| 2026-08-12 | ¥2,059.00 | -0.29% | ¥2,065.00 | ¥2,075.00 | ¥2,033.00 | 38.30K |
| 2026-08-10 | ¥2,065.00 | +6.61% | ¥2,002.00 | ¥2,066.00 | ¥1,972.00 | 93.50K |
| 2026-08-07 | ¥1,937.00 | +0.10% | ¥1,935.00 | ¥1,937.00 | ¥1,916.00 | 25.50K |
| 2026-08-06 | ¥1,935.00 | +1.57% | ¥1,905.00 | ¥1,938.00 | ¥1,905.00 | 19.40K |
| 2026-08-05 | ¥1,905.00 | +1.82% | ¥1,900.00 | ¥1,917.00 | ¥1,887.00 | 25.60K |
| 2026-08-04 | ¥1,871.00 | -0.16% | ¥1,878.00 | ¥1,892.00 | ¥1,863.00 | 23.20K |
| 2026-08-03 | ¥1,874.00 | -0.37% | ¥1,883.00 | ¥1,884.00 | ¥1,846.00 | 25.40K |
| 2026-07-31 | ¥1,881.00 | +0.05% | ¥1,887.00 | ¥1,905.00 | ¥1,871.00 | 21.00K |
| 2026-07-30 | ¥1,880.00 | -0.05% | ¥1,875.00 | ¥1,900.00 | ¥1,865.00 | 31.90K |
| 2026-07-29 | ¥1,881.00 | +0.91% | ¥1,870.00 | ¥1,886.00 | ¥1,841.00 | 34.70K |
| 2026-07-28 | ¥1,864.00 | -2.10% | ¥1,900.00 | ¥1,900.00 | ¥1,856.00 | 27.10K |
| 2026-07-27 | ¥1,904.00 | +0.63% | ¥1,905.00 | ¥1,918.00 | ¥1,880.00 | 38.10K |
| 2026-07-24 | ¥1,892.00 | -0.68% | ¥1,900.00 | ¥1,901.00 | ¥1,882.00 | 27.40K |
| 2026-07-23 | ¥1,905.00 | +0.37% | ¥1,910.00 | ¥1,918.00 | ¥1,896.00 | 18.80K |
| 2026-07-22 | ¥1,898.00 | +1.88% | ¥1,861.00 | ¥1,910.00 | ¥1,860.00 | 28.80K |
| 2026-07-21 | ¥1,863.00 | +2.36% | ¥1,824.00 | ¥1,871.00 | ¥1,824.00 | 28.10K |
| 2026-07-17 | ¥1,820.00 | -0.05% | ¥1,815.00 | ¥1,834.00 | ¥1,788.00 | 47.10K |
| 2026-07-16 | ¥1,821.00 | -0.92% | ¥1,832.00 | ¥1,849.00 | ¥1,821.00 | 20.80K |
| 2026-07-15 | ¥1,838.00 | +1.49% | ¥1,828.00 | ¥1,845.00 | ¥1,821.00 | 28.20K |
| 2026-07-14 | ¥1,811.00 | +0.61% | ¥1,817.00 | ¥1,821.00 | ¥1,796.00 | 20.30K |
| 2026-07-13 | ¥1,800.00 | -1.37% | ¥1,830.00 | ¥1,837.00 | ¥1,784.00 | 50.70K |
| 2026-07-10 | ¥1,825.00 | +0.83% | ¥1,823.00 | ¥1,834.00 | ¥1,814.00 | 25.40K |
| 2026-07-09 | ¥1,810.00 | +0.50% | ¥1,805.00 | ¥1,819.00 | ¥1,795.00 | 17.00K |
| 2026-07-08 | ¥1,801.00 | -0.83% | ¥1,831.00 | ¥1,831.00 | ¥1,801.00 | 17.20K |
| 2026-07-07 | ¥1,816.00 | -1.09% | ¥1,836.00 | ¥1,857.00 | ¥1,814.00 | 38.80K |
| 2026-07-06 | ¥1,836.00 | +0.49% | ¥1,844.00 | ¥1,857.00 | ¥1,827.00 | 29.50K |
| 2026-07-03 | ¥1,827.00 | +1.33% | ¥1,821.00 | ¥1,839.00 | ¥1,800.00 | 24.40K |
| 2026-07-02 | ¥1,803.00 | -0.11% | ¥1,805.00 | ¥1,832.00 | ¥1,803.00 | 45.10K |
| 2026-07-01 | ¥1,805.00 | +0.50% | ¥1,796.00 | ¥1,814.00 | ¥1,796.00 | 24.30K |
| 2026-06-30 | ¥1,796.00 | -1.05% | ¥1,830.00 | ¥1,830.00 | ¥1,796.00 | 20.10K |
| 2026-06-29 | ¥1,815.00 | +0.78% | ¥1,816.00 | ¥1,835.00 | ¥1,794.00 | 35.70K |
| 2026-06-26 | ¥1,801.00 | +0.78% | ¥1,795.00 | ¥1,815.00 | ¥1,784.00 | 25.40K |
| 2026-06-25 | ¥1,787.00 | +1.19% | ¥1,798.00 | ¥1,798.00 | ¥1,776.00 | 20.20K |
| 2026-06-24 | ¥1,766.00 | -0.95% | ¥1,774.00 | ¥1,800.00 | ¥1,766.00 | 24.30K |
| 2026-06-23 | ¥1,783.00 | -1.55% | ¥1,812.00 | ¥1,825.00 | ¥1,780.00 | 38.80K |
| 2026-06-22 | ¥1,811.00 | -0.22% | ¥1,815.00 | ¥1,831.00 | ¥1,811.00 | 16.00K |
| 2026-06-19 | ¥1,815.00 | 0.00% | ¥1,837.00 | ¥1,838.00 | ¥1,813.00 | 34.40K |
| 2026-06-18 | ¥1,815.00 | +0.33% | ¥1,838.00 | ¥1,844.00 | ¥1,808.00 | 23.20K |
| 2026-06-17 | ¥1,809.00 | -0.28% | ¥1,809.00 | ¥1,851.00 | ¥1,808.00 | 36.60K |
| 2026-06-16 | ¥1,814.00 | -0.71% | ¥1,828.00 | ¥1,828.00 | ¥1,803.00 | 22.10K |
| 2026-06-15 | ¥1,827.00 | +2.18% | ¥1,814.00 | ¥1,836.00 | ¥1,814.00 | 27.00K |
| 2026-06-12 | ¥1,788.00 | +2.70% | ¥1,757.00 | ¥1,790.00 | ¥1,750.00 | 41.10K |
| 2026-06-11 | ¥1,741.00 | -1.69% | ¥1,765.00 | ¥1,765.00 | ¥1,723.00 | 28.40K |
| 2026-06-10 | ¥1,771.00 | +0.85% | ¥1,760.00 | ¥1,788.00 | ¥1,750.00 | 44.20K |
| 2026-06-09 | ¥1,756.00 | +1.80% | ¥1,765.00 | ¥1,784.00 | ¥1,751.00 | 34.90K |
| 2026-06-08 | ¥1,725.00 | -1.93% | ¥1,710.00 | ¥1,737.00 | ¥1,703.00 | 46.20K |
| 2026-06-05 | ¥1,759.00 | +2.51% | ¥1,734.00 | ¥1,765.00 | ¥1,734.00 | 28.70K |
| 2026-06-04 | ¥1,716.00 | -0.64% | ¥1,711.00 | ¥1,745.00 | ¥1,697.00 | 43.00K |
| 2026-06-03 | ¥1,727.00 | +2.25% | ¥1,701.00 | ¥1,731.00 | ¥1,686.00 | 40.00K |
| 2026-06-02 | ¥1,689.00 | -1.34% | ¥1,712.00 | ¥1,712.00 | ¥1,675.00 | 52.30K |
| 2026-06-01 | ¥1,712.00 | -2.39% | ¥1,755.00 | ¥1,762.00 | ¥1,706.00 | 52.60K |
| 2026-05-29 | ¥1,754.00 | -0.23% | ¥1,768.00 | ¥1,770.00 | ¥1,741.00 | 41.80K |
| 2026-05-28 | ¥1,758.00 | -0.45% | ¥1,753.00 | ¥1,767.00 | ¥1,735.00 | 43.20K |
| 2026-05-27 | ¥1,766.00 | +0.28% | ¥1,776.00 | ¥1,776.00 | ¥1,747.00 | 38.40K |
| 2026-05-26 | ¥1,761.00 | +1.79% | ¥1,730.00 | ¥1,774.00 | ¥1,716.00 | 46.90K |
| 2026-05-25 | ¥1,730.00 | -1.42% | ¥1,769.00 | ¥1,776.00 | ¥1,728.00 | 42.90K |