Rasa Industries, Ltd. (4022.T) JPX

8,740.00

-130(-1.47%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	8,640	8,740	8,740	8,910	8,630	99,500
March 12, 2026	9,010	8,870	8,870	9,320	8,860	132,900
March 11, 2026	9,100	9,100	9,100	9,300	9,030	163,500
March 10, 2026	9,010	9,330	9,330	9,360	8,990	113,100
March 09, 2026	8,410	8,410	8,410	8,580	7,980	354,000
March 06, 2026	9,220	9,160	9,160	9,400	8,950	142,900
March 05, 2026	9,620	9,370	9,370	9,850	9,280	182,900
March 04, 2026	9,510	8,970	8,970	9,700	8,680	312,700
March 03, 2026	10,520	9,750	9,750	10,680	9,750	216,900
March 02, 2026	10,000	10,390	10,390	10,520	9,980	141,900
February 27, 2026	10,010	10,320	10,320	10,350	9,910	220,500
February 26, 2026	10,700	10,240	10,240	10,740	10,120	228,800
February 25, 2026	10,590	10,540	10,540	10,920	10,230	284,000
February 24, 2026	9,940	10,290	10,290	10,320	9,710	240,500
February 20, 2026	10,060	9,850	0	10,100	9,510	307,800
February 19, 2026	9,920	10,200	0	10,270	9,790	173,500
February 18, 2026	10,000	9,910	0	10,300	9,780	294,500
February 17, 2026	9,850	9,990	0	10,220	9,500	342,200
February 16, 2026	10,000	9,950	0	10,560	9,850	436,500
February 13, 2026	8,990	9,260	0	9,390	8,800	690,900
February 12, 2026	8,600	9,140	0	9,180	8,520	392,900
February 10, 2026	8,120	8,420	0	8,460	8,060	166,100
February 09, 2026	7,990	8,040	0	8,160	7,870	202,400
February 06, 2026	7,430	7,730	0	7,730	7,280	169,300
February 05, 2026	7,600	7,570	0	7,720	7,480	130,800
February 04, 2026	7,510	7,590	0	7,620	7,330	124,000
February 03, 2026	7,260	7,560	0	7,600	7,230	182,200
February 02, 2026	7,360	7,120	0	7,490	7,120	169,100
January 30, 2026	7,180	7,310	0	7,330	7,080	103,600
January 29, 2026	7,370	7,240	0	7,370	7,060	133,800
January 28, 2026	7,250	7,260	0	7,300	7,030	58,900
January 27, 2026	6,960	7,220	0	7,290	6,870	104,300
January 26, 2026	7,190	7,010	0	7,210	6,940	103,800
January 23, 2026	7,350	7,280	0	7,430	7,270	52,900
January 22, 2026	7,300	7,290	0	7,380	7,150	107,500
January 21, 2026	7,000	7,230	0	7,250	6,980	156,500
January 20, 2026	7,350	7,170	0	7,370	7,030	106,400
January 19, 2026	7,230	7,330	0	7,470	7,170	93,600
January 16, 2026	7,530	7,320	0	7,580	7,030	203,800
January 15, 2026	7,100	7,420	0	7,520	7,050	154,200
January 14, 2026	6,770	7,180	0	7,190	6,770	150,100
January 13, 2026	6,770	6,740	0	6,810	6,640	110,500
January 09, 2026	6,470	6,620	0	6,690	6,360	119,400
January 08, 2026	6,620	6,480	0	6,690	6,480	105,900
January 07, 2026	6,370	6,560	0	6,640	6,350	138,800
January 06, 2026	6,240	6,450	0	6,470	6,140	127,100
January 05, 2026	6,340	6,140	0	6,410	6,130	132,300
December 30, 2025	6,370	6,270	0	6,450	6,190	322,500
December 29, 2025	6,330	6,620	0	6,690	6,290	364,000
December 26, 2025	6,100	6,170	0	6,190	6,090	55,100
December 25, 2025	6,050	6,040	0	6,070	5,970	31,800
December 24, 2025	6,130	5,970	0	6,150	5,970	39,900
December 23, 2025	6,150	6,120	0	6,150	6,050	53,100
December 22, 2025	6,060	6,130	0	6,160	6,000	71,000
December 19, 2025	5,920	5,960	0	6,000	5,840	48,500
December 18, 2025	5,950	5,870	0	5,970	5,850	71,600
December 17, 2025	5,980	6,010	0	6,110	5,860	57,300
December 16, 2025	6,320	5,920	0	6,330	5,910	101,800
December 15, 2025	6,060	6,320	0	6,320	5,980	73,000
December 12, 2025	6,070	6,160	0	6,300	6,020	91,600