Rasa Corporation - 3023.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,377	2,336	2,336	2,377	2,317	83,000
February 19, 2026	2,382	2,386	2,386	2,414	2,352	85,700
February 18, 2026	2,374	2,403	2,403	2,450	2,358	92,400
February 17, 2026	2,405	2,371	2,371	2,449	2,356	111,100
February 16, 2026	2,340	2,393	2,393	2,449	2,320	275,800
February 13, 2026	2,306	2,237	2,237	2,330	2,206	140,000
February 12, 2026	2,237	2,329	2,329	2,329	2,215	133,300
February 10, 2026	2,180	2,205	2,205	2,235	2,169	70,000
February 09, 2026	2,240	2,183	2,183	2,240	2,164	122,700
February 06, 2026	2,172	2,212	2,212	2,212	2,124	80,800
February 05, 2026	2,242	2,195	2,195	2,242	2,178	92,100
February 04, 2026	2,135	2,220	2,220	2,226	2,130	141,900
February 03, 2026	2,159	2,127	2,127	2,160	2,102	112,000
February 02, 2026	2,124	2,072	2,072	2,174	2,068	247,700
January 30, 2026	2,045	2,048	2,048	2,065	2,029	68,600
January 29, 2026	2,085	2,065	2,065	2,092	2,043	87,200
January 28, 2026	2,120	2,108	2,108	2,120	2,075	76,200
January 27, 2026	2,090	2,143	2,143	2,155	2,085	100,900
January 26, 2026	2,141	2,091	2,091	2,145	2,088	124,900
January 23, 2026	2,199	2,141	2,141	2,230	2,125	224,500
January 22, 2026	2,199	2,211	2,211	2,230	2,103	221,900
January 21, 2026	2,149	2,168	2,168	2,194	2,101	223,300
January 20, 2026	2,468	2,249	2,249	2,502	2,210	615,500
January 19, 2026	2,180	2,329	2,329	2,373	2,159	623,200
January 16, 2026	2,230	2,097	2,097	2,312	2,024	522,400
January 15, 2026	2,150	2,193	2,193	2,493	2,110	1.04M
January 14, 2026	1,880	2,041	2,041	2,233	1,878	1.01M
January 13, 2026	1,900	1,888	1,888	1,903	1,867	37,900
January 09, 2026	1,847	1,864	1,864	1,870	1,847	17,600
January 08, 2026	1,867	1,847	1,847	1,881	1,841	26,500
January 07, 2026	1,859	1,867	1,867	1,888	1,845	20,500
January 06, 2026	1,821	1,861	1,861	1,870	1,821	27,700
January 05, 2026	1,825	1,821	1,821	1,845	1,820	20,800
December 30, 2025	1,827	1,821	1,821	1,841	1,821	16,500
December 29, 2025	1,809	1,843	1,843	1,843	1,807	29,600
December 26, 2025	1,805	1,798	1,798	1,805	1,787	9,500
December 25, 2025	1,819	1,795	1,795	1,819	1,790	18,200
December 24, 2025	1,831	1,791	1,791	1,831	1,791	15,600
December 23, 2025	1,795	1,830	1,830	1,833	1,795	23,200
December 22, 2025	1,781	1,795	1,795	1,802	1,781	27,100
December 19, 2025	1,780	1,777	1,777	1,801	1,777	23,500
December 18, 2025	1,765	1,778	1,778	1,782	1,754	19,700
December 17, 2025	1,751	1,764	1,764	1,767	1,743	13,900
December 16, 2025	1,792	1,750	1,750	1,792	1,750	20,600
December 15, 2025	1,796	1,795	1,795	1,801	1,787	11,700
December 12, 2025	1,769	1,796	1,796	1,798	1,769	21,100
December 11, 2025	1,775	1,748	1,748	1,775	1,748	17,900
December 10, 2025	1,777	1,768	1,768	1,778	1,762	19,100
December 09, 2025	1,776	1,764	1,764	1,777	1,756	12,400
December 08, 2025	1,732	1,772	1,772	1,772	1,732	15,500
December 05, 2025	1,743	1,735	1,735	1,749	1,726	12,300
December 04, 2025	1,732	1,756	1,756	1,763	1,732	10,700
December 03, 2025	1,762	1,734	1,734	1,762	1,734	19,300
December 02, 2025	1,778	1,751	1,751	1,778	1,751	17,500
December 01, 2025	1,804	1,778	1,778	1,804	1,764	25,000
November 28, 2025	1,789	1,798	1,798	1,810	1,779	29,800
November 27, 2025	1,769	1,779	1,779	1,787	1,750	53,600
November 26, 2025	1,696	1,730	1,730	1,730	1,696	19,800
November 25, 2025	1,691	1,690	1,690	1,693	1,669	16,000
November 21, 2025	1,643	1,671	1,671	1,671	1,643	23,400

Rasa Corporation (3023.T) JPX