Rasa Industries,Ltd. 4022
TSE · Japan · Process Industries
¥2,064.00-26.00 (-1.24%)
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 | ¥2,064.00 | -1.24% | ¥2,040.00 | ¥2,089.00 | ¥2,016.00 | 654.00K |
| 2026-10-01 | ¥2,090.00 | +5.29% | ¥1,992.00 | ¥2,090.00 | ¥1,938.00 | 813.30K |
| 2026-09-30 | ¥1,985.00 | +5.64% | ¥1,959.00 | ¥2,011.00 | ¥1,931.00 | 905.70K |
| 2026-09-29 | ¥1,879.00 | +0.32% | ¥1,853.00 | ¥1,879.00 | ¥1,830.00 | 461.50K |
| 2026-09-28 | ¥1,873.00 | -1.42% | ¥1,919.00 | ¥1,926.00 | ¥1,861.00 | 526.20K |
| 2026-09-25 | ¥1,900.00 | +1.66% | ¥1,850.00 | ¥1,927.00 | ¥1,841.00 | 482.10K |
| 2026-09-24 | ¥1,869.00 | +2.02% | ¥1,901.00 | ¥1,936.00 | ¥1,868.00 | 730.50K |
| 2026-09-18 | ¥1,832.00 | +2.12% | ¥1,787.00 | ¥1,866.00 | ¥1,787.00 | 1.55M |
| 2026-09-17 | ¥1,794.00 | -1.27% | ¥1,801.00 | ¥1,829.00 | ¥1,782.00 | 710.60K |
| 2026-09-16 | ¥1,817.00 | +1.34% | ¥1,801.00 | ¥1,821.00 | ¥1,771.00 | 462.50K |
| 2026-09-15 | ¥1,793.00 | +0.11% | ¥1,782.00 | ¥1,821.00 | ¥1,757.00 | 520.30K |
| 2026-09-14 | ¥1,791.00 | -2.13% | ¥1,802.00 | ¥1,818.00 | ¥1,766.00 | 758.60K |
| 2026-09-11 | ¥1,830.00 | -4.44% | ¥1,835.00 | ¥1,861.00 | ¥1,808.00 | 602.10K |
| 2026-09-10 | ¥1,915.00 | -1.59% | ¥1,933.00 | ¥1,937.00 | ¥1,860.00 | 468.80K |
| 2026-09-09 | ¥1,946.00 | +0.36% | ¥1,963.00 | ¥2,042.00 | ¥1,924.00 | 562.90K |
| 2026-09-08 | ¥1,939.00 | -5.28% | ¥2,010.00 | ¥2,030.00 | ¥1,939.00 | 583.80K |
| 2026-09-07 | ¥2,047.00 | +4.39% | ¥2,022.00 | ¥2,058.00 | ¥1,995.00 | 1.05M |
| 2026-09-04 | ¥1,961.00 | +1.76% | ¥1,928.00 | ¥1,984.00 | ¥1,911.00 | 445.20K |
| 2026-09-03 | ¥1,927.00 | -2.92% | ¥2,018.00 | ¥2,027.00 | ¥1,919.00 | 549.20K |
| 2026-09-02 | ¥1,985.00 | -4.11% | ¥2,027.00 | ¥2,033.00 | ¥1,972.00 | 552.10K |
| 2026-09-01 | ¥2,070.00 | -3.99% | ¥2,116.00 | ¥2,139.00 | ¥2,043.00 | 754.80K |
| 2026-08-31 | ¥2,156.00 | +0.47% | ¥2,110.00 | ¥2,173.00 | ¥2,073.00 | 505.10K |
| 2026-08-28 | ¥2,146.00 | -1.11% | ¥2,171.00 | ¥2,222.00 | ¥2,135.00 | 828.00K |
| 2026-08-27 | ¥2,170.00 | +0.74% | ¥2,182.00 | ¥2,214.00 | ¥2,070.00 | 829.70K |
| 2026-08-26 | ¥2,154.00 | +3.26% | ¥2,105.00 | ¥2,170.00 | ¥2,086.00 | 719.80K |
| 2026-08-25 | ¥2,086.00 | +1.11% | ¥2,040.00 | ¥2,120.00 | ¥2,035.00 | 639.00K |
| 2026-08-24 | ¥2,063.00 | -2.32% | ¥2,100.00 | ¥2,157.00 | ¥2,056.00 | 992.30K |
| 2026-08-21 | ¥2,112.00 | -3.83% | ¥2,109.00 | ¥2,158.00 | ¥2,081.00 | 920.30K |
| 2026-08-20 | ¥2,196.00 | -0.59% | ¥2,219.00 | ¥2,244.00 | ¥2,140.00 | 970.10K |
| 2026-08-19 | ¥2,209.00 | -9.54% | ¥2,292.00 | ¥2,319.00 | ¥2,189.00 | 1.22M |
| 2026-08-18 | ¥2,442.00 | -3.67% | ¥2,535.00 | ¥2,573.00 | ¥2,440.00 | 1.18M |
| 2026-08-17 | ¥2,535.00 | +6.96% | ¥2,360.00 | ¥2,543.00 | ¥2,353.00 | 1.17M |
| 2026-08-14 | ¥2,370.00 | +9.17% | ¥2,221.00 | ¥2,408.00 | ¥2,220.00 | 1.65M |
| 2026-08-13 | ¥2,171.00 | -2.86% | ¥2,248.00 | ¥2,265.00 | ¥2,100.00 | 2.01M |
| 2026-08-12 | ¥2,235.00 | -0.67% | ¥2,201.00 | ¥2,254.00 | ¥2,150.00 | 1.29M |
| 2026-08-10 | ¥2,250.00 | -2.00% | ¥2,274.00 | ¥2,309.00 | ¥2,214.00 | 1.09M |
| 2026-08-07 | ¥2,296.00 | +3.01% | ¥2,263.00 | ¥2,340.00 | ¥2,191.00 | 1.35M |
| 2026-08-06 | ¥2,229.00 | -5.63% | ¥2,312.00 | ¥2,332.00 | ¥2,182.00 | 1.52M |
| 2026-08-05 | ¥2,362.00 | +16.07% | ¥2,078.00 | ¥2,369.00 | ¥2,069.00 | 2.25M |
| 2026-08-04 | ¥2,035.00 | +7.50% | ¥1,878.00 | ¥2,042.00 | ¥1,872.00 | 1.78M |
| 2026-08-03 | ¥1,893.00 | +3.67% | ¥1,760.00 | ¥1,922.00 | ¥1,748.00 | 1.39M |
| 2026-07-31 | ¥1,826.00 | +10.60% | ¥1,818.00 | ¥1,863.00 | ¥1,769.00 | 1.83M |
| 2026-07-30 | ¥1,651.00 | +2.48% | ¥1,600.00 | ¥1,725.00 | ¥1,586.00 | 2.35M |
| 2026-07-29 | ¥1,611.00 | -6.28% | ¥1,719.00 | ¥1,740.00 | ¥1,550.00 | 2.13M |
| 2026-07-28 | ¥1,719.00 | -9.72% | ¥1,852.00 | ¥1,853.00 | ¥1,702.00 | 1.37M |
| 2026-07-27 | ¥1,904.00 | +1.01% | ¥1,903.00 | ¥1,927.00 | ¥1,874.00 | 1.39M |
| 2026-07-24 | ¥1,885.00 | -4.46% | ¥1,940.00 | ¥1,945.00 | ¥1,852.00 | 841.40K |
| 2026-07-23 | ¥1,973.00 | +1.65% | ¥1,964.00 | ¥2,007.00 | ¥1,941.00 | 591.40K |
| 2026-07-22 | ¥1,941.00 | +3.85% | ¥1,984.00 | ¥2,020.00 | ¥1,924.00 | 1.19M |
| 2026-07-21 | ¥1,869.00 | +5.65% | ¥1,802.00 | ¥1,884.00 | ¥1,800.00 | 1.07M |
| 2026-07-17 | ¥1,769.00 | -5.40% | ¥1,821.00 | ¥1,849.00 | ¥1,724.00 | 2.55M |
| 2026-07-16 | ¥1,870.00 | -4.40% | ¥1,900.00 | ¥1,920.00 | ¥1,848.00 | 965.40K |
| 2026-07-15 | ¥1,956.00 | +0.41% | ¥1,915.00 | ¥1,956.00 | ¥1,891.00 | 623.10K |
| 2026-07-14 | ¥1,948.00 | +4.67% | ¥1,846.00 | ¥1,956.00 | ¥1,808.00 | 1.12M |
| 2026-07-13 | ¥1,861.00 | -4.32% | ¥1,934.00 | ¥1,975.00 | ¥1,823.00 | 1.17M |
| 2026-07-10 | ¥1,945.00 | +8.42% | ¥1,900.00 | ¥2,017.00 | ¥1,889.00 | 1.64M |
| 2026-07-09 | ¥1,794.00 | +0.39% | ¥1,826.00 | ¥1,843.00 | ¥1,782.00 | 695.30K |
| 2026-07-08 | ¥1,787.00 | -2.99% | ¥1,802.00 | ¥1,861.00 | ¥1,780.00 | 916.50K |
| 2026-07-07 | ¥1,842.00 | -8.36% | ¥1,998.00 | ¥2,005.00 | ¥1,822.00 | 1.68M |
| 2026-07-06 | ¥2,010.00 | -3.50% | ¥2,095.00 | ¥2,100.00 | ¥1,990.00 | 869.40K |
| 2026-07-03 | ¥2,083.00 | +1.51% | ¥1,966.00 | ¥2,083.00 | ¥1,960.00 | 1.06M |
| 2026-07-02 | ¥2,052.00 | -5.04% | ¥2,025.00 | ¥2,100.00 | ¥1,978.00 | 1.23M |
| 2026-07-01 | ¥2,161.00 | +5.78% | ¥2,093.00 | ¥2,195.00 | ¥2,041.00 | 1.43M |
| 2026-06-30 | ¥2,043.00 | -0.78% | ¥2,079.00 | ¥2,084.00 | ¥2,026.00 | 1.02M |
| 2026-06-29 | ¥2,059.00 | -7.04% | ¥2,205.00 | ¥2,211.00 | ¥2,013.00 | 1.75M |
| 2026-06-26 | ¥2,215.00 | -3.65% | ¥2,263.00 | ¥2,307.00 | ¥2,122.00 | 1.19M |
| 2026-06-25 | ¥2,299.00 | +1.59% | ¥2,400.00 | ¥2,425.00 | ¥2,275.00 | 1.15M |
| 2026-06-24 | ¥2,263.00 | -6.06% | ¥2,391.00 | ¥2,459.00 | ¥2,246.00 | 1.95M |
| 2026-06-23 | ¥2,409.00 | -1.47% | ¥2,455.00 | ¥2,580.00 | ¥2,391.00 | 2.07M |
| 2026-06-22 | ¥2,445.00 | +9.01% | ¥2,281.00 | ¥2,488.00 | ¥2,273.00 | 1.80M |
| 2026-06-19 | ¥2,243.00 | -3.57% | ¥2,331.00 | ¥2,427.00 | ¥2,222.00 | 1.30M |
| 2026-06-18 | ¥2,326.00 | +0.04% | ¥2,324.00 | ¥2,387.00 | ¥2,310.00 | 1.23M |
| 2026-06-17 | ¥2,325.00 | +0.52% | ¥2,218.00 | ¥2,397.00 | ¥2,201.00 | 1.66M |
| 2026-06-16 | ¥2,313.00 | +6.59% | ¥2,205.00 | ¥2,448.00 | ¥2,192.00 | 3.47M |
| 2026-06-15 | ¥2,170.00 | +11.57% | ¥2,075.00 | ¥2,188.00 | ¥2,065.00 | 1.77M |
| 2026-06-12 | ¥1,945.00 | +6.17% | ¥1,912.00 | ¥1,995.00 | ¥1,887.00 | 1.65M |
| 2026-06-11 | ¥1,832.00 | -1.03% | ¥1,798.00 | ¥1,854.00 | ¥1,742.00 | 1.52M |
| 2026-06-10 | ¥1,851.00 | -9.93% | ¥2,014.00 | ¥2,033.00 | ¥1,851.00 | 2.19M |
| 2026-06-09 | ¥2,055.00 | -0.34% | ¥2,119.00 | ¥2,141.00 | ¥1,990.00 | 2.01M |
| 2026-06-08 | ¥2,062.00 | -10.19% | ¥2,069.00 | ¥2,129.00 | ¥2,024.00 | 2.64M |
| 2026-06-05 | ¥2,296.00 | -7.12% | ¥2,432.00 | ¥2,467.00 | ¥2,172.00 | 2.87M |
| 2026-06-04 | ¥2,472.00 | -6.82% | ¥2,563.00 | ¥2,810.00 | ¥2,380.00 | 6.01M |
| 2026-06-03 | ¥2,653.00 | +23.22% | ¥2,203.00 | ¥2,653.00 | ¥2,134.00 | 4.44M |
| 2026-06-02 | ¥2,153.00 | +7.65% | ¥2,016.00 | ¥2,200.00 | ¥1,828.00 | 4.03M |
| 2026-06-01 | ¥2,000.00 | +1.83% | ¥1,935.00 | ¥2,048.00 | ¥1,885.00 | 1.84M |
| 2026-05-29 | ¥1,964.00 | +5.53% | ¥1,900.00 | ¥2,035.00 | ¥1,830.00 | 2.48M |
| 2026-05-28 | ¥1,861.00 | -2.05% | ¥1,847.00 | ¥1,909.00 | ¥1,773.00 | 1.91M |
| 2026-05-27 | ¥1,900.00 | +1.82% | ¥1,902.00 | ¥2,061.00 | ¥1,899.00 | 3.89M |
| 2026-05-26 | ¥1,866.00 | -0.74% | ¥1,900.00 | ¥1,902.00 | ¥1,801.00 | 947.80K |
| 2026-05-25 | ¥1,880.00 | +1.40% | ¥1,894.00 | ¥1,960.00 | ¥1,821.00 | 2.07M |