Rasa Industries, Ltd. (4022.T) JPX

Currency In JPY

4022.T Historical Return

If you invested ¥1000 in Rasa Industries, Ltd. (4022.T) 10 years ago, it would be worth ¥13,664.73 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥6,333.81, while ¥1000 invested 1 year ago would be worth ¥2,454.76. This corresponds to total returns of 1,266.47%, 533.38%, 145.48%, respectively, with annualized returns of 29.87%, 44.63%, 145.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4022.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	1,900	1,945	1,945	2,017	1,889	1.64M
July 09, 2026	1,826	1,794	1,794	1,843	1,782	695,300
July 08, 2026	1,802	1,787	1,787	1,861	1,780	916,500
July 07, 2026	1,998	1,842	1,842	2,005	1,822	1.68M
July 06, 2026	2,095	2,010	2,010	2,100	1,990	869,400
July 03, 2026	1,966	2,083	2,083	2,083	1,960	1.06M
July 02, 2026	2,025	2,052	2,052	2,100	1,978	1.23M
July 01, 2026	2,093	2,161	2,161	2,195	2,041	1.43M
June 30, 2026	2,079	2,043	2,043	2,084	2,026	1.02M
June 29, 2026	2,205	2,059	2,059	2,211	2,013	1.75M
June 26, 2026	2,263	2,215	2,215	2,307	2,122	1.19M
June 25, 2026	2,400	2,299	2,299	2,425	2,275	1.15M
June 24, 2026	2,391	2,263	2,263	2,459	2,246	1.95M
June 23, 2026	2,455	2,409	2,409	2,580	2,391	2.07M
June 22, 2026	2,281	2,445	2,445	2,488	2,273	1.8M
June 19, 2026	2,331	2,243	2,243	2,427	2,222	1.3M
June 18, 2026	2,324	2,326	2,326	2,387	2,310	1.23M
June 17, 2026	2,218	2,325	2,325	2,397	2,201	1.66M
June 16, 2026	2,205	2,313	2,313	2,448	2,192	3.47M
June 15, 2026	2,075	2,170	2,170	2,188	2,065	1.77M
June 12, 2026	1,912	1,945	1,945	1,995	1,887	1.65M
June 11, 2026	1,798	1,832	1,832	1,854	1,742	1.52M
June 10, 2026	2,014	1,851	1,851	2,033	1,851	2.19M
June 09, 2026	2,119	2,055	2,055	2,141	1,990	2.01M
June 08, 2026	2,069	2,062	2,062	2,129	2,024	2.64M
June 05, 2026	2,432	2,296	2,296	2,467	2,172	2.87M
June 04, 2026	2,563	2,472	2,472	2,810	2,380	6.01M
June 03, 2026	2,203	2,653	2,653	2,653	2,134	4.44M
June 02, 2026	2,016	2,153	2,153	2,200	1,828	4.03M
June 01, 2026	1,935	2,000	2,000	2,048	1,885	1.84M
May 29, 2026	1,900	1,964	1,964	2,035	1,830	2.48M
May 28, 2026	1,847	1,861	1,861	1,909	1,773	1.91M
May 27, 2026	1,902	1,900	1,900	2,061	1,899	3.89M
May 26, 2026	1,900	1,866	1,866	1,902	1,801	947,800
May 25, 2026	1,894	1,880	1,880	1,960	1,821	2.07M
May 22, 2026	1,860	1,854	1,854	1,913	1,798	925,800
May 21, 2026	1,853	1,838	1,838	1,905	1,797	1.39M
May 20, 2026	1,852	1,826	1,826	1,855	1,746	1.81M
May 19, 2026	2,019	1,944	1,944	2,050	1,890	2.26M
May 18, 2026	2,050	2,040	2,040	2,064	1,970	2.4M
May 15, 2026	2,043	2,048	2,048	2,126	1,945	4.59M
May 14, 2026	2,485	2,443	2,443	2,525	2,372	1.08M
May 13, 2026	2,413	2,435	2,435	2,468	2,360	715,800
May 12, 2026	2,495	2,432	2,432	2,638	2,413	1.41M
May 11, 2026	2,350	2,465	2,465	2,499	2,317	1.14M
May 08, 2026	2,250	2,300	2,300	2,300	2,193	671,800
May 07, 2026	2,175	2,280	2,280	2,301	2,172	1.14M
May 01, 2026	2,113	2,131	2,131	2,167	2,071	664,800
April 30, 2026	2,142	2,128	2,128	2,294	2,113	1.95M
April 28, 2026	2,020	2,100	2,100	2,110	2,000	992,500
April 27, 2026	2,091	2,024	2,024	2,138	1,959	1.64M
April 24, 2026	1,788	2,059	2,059	2,063	1,783	3.08M
April 23, 2026	1,694	1,715	1,715	1,729	1,655	902,500
April 22, 2026	1,800	1,705	1,705	1,824	1,698	820,700
April 21, 2026	1,812	1,819	1,819	1,877	1,785	851,000
April 20, 2026	1,789	1,777	1,777	1,820	1,756	735,900
April 17, 2026	1,851	1,780	1,780	1,868	1,779	874,200
April 16, 2026	1,807	1,891	1,891	1,894	1,781	917,800
April 15, 2026	1,934	1,780	1,780	2,009	1,769	1.63M
April 14, 2026	1,850	1,854	1,854	1,881	1,797	1.3M