Rasa Industries, Ltd. (4022.T) JPX

2,435.00

+3(+0.12%)

Updated at May 13 03:30PM

Currency In JPY

4022.T Historical Return

If you invested ¥1000 in Rasa Industries, Ltd. (4022.T) 10 years ago, it would be worth ¥16,837.23 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥7,689.88, while ¥1000 invested 1 year ago would be worth ¥4,825.41. This corresponds to total returns of 1,583.72%, 668.99%, 382.54%, respectively, with annualized returns of 32.61%, 50.34%, 382.54%.

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
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
April 13, 2026	1,709	1,787	1,787	1,832	1,688	1.15M
April 10, 2026	1,660	1,695	1,695	1,719	1,653	724,000
April 09, 2026	1,640	1,621	1,621	1,641	1,573	627,300
April 08, 2026	1,662	1,660	1,660	1,678	1,604	956,800
April 07, 2026	1,626	1,582	1,582	1,627	1,550	718,600
April 06, 2026	1,573	1,625	1,625	1,650	1,566	1.01M
April 03, 2026	1,517	1,533	1,533	1,544	1,496	701,100
April 02, 2026	1,648	1,507	1,507	1,673	1,499	1.05M
April 01, 2026	1,685	1,624	1,624	1,685	1,568	1.39M
March 31, 2026	1,569	1,645	1,645	1,827	1,546	2.4M
March 30, 2026	1,437	1,609	1,609	1,609	1,437	938,100
March 27, 2026	1,576	1,608	1,586.8	1,610	1,550	641,500
March 26, 2026	1,656	1,606	1,584.83	1,668	1,598	651,500
March 25, 2026	1,634	1,648	1,626.27	1,668	1,606	633,000
March 24, 2026	1,592	1,544	1,523.64	1,606	1,512	744,500
March 23, 2026	1,520	1,514	1,494.04	1,546	1,468	1.39M
March 19, 2026	1,672	1,580	1,559.17	1,672	1,566	1.69M
March 18, 2026	1,744	1,762	1,738.77	1,770	1,730	384,000
March 17, 2026	1,758	1,714	1,691.4	1,776	1,698	560,000
March 16, 2026	1,722	1,714	1,691.4	1,760	1,680	752,500
March 13, 2026	1,728	1,748	1,724.95	1,782	1,726	497,500
March 12, 2026	1,802	1,774	1,750.61	1,864	1,772	664,500
March 11, 2026	1,820	1,820	1,796	1,860	1,806	817,500
March 10, 2026	1,802	1,798	1,774.3	1,872	1,786	968,000
March 09, 2026	1,682	1,682	1,659.82	1,716	1,596	1.77M
March 06, 2026	1,844	1,832	1,807.85	1,880	1,790	714,500
March 05, 2026	1,924	1,874	1,849.29	1,970	1,856	914,500
March 04, 2026	1,902	1,790	1,766.4	1,940	1,736	1.85M
March 03, 2026	2,104	1,950	1,924.29	2,136	1,950	1.08M
March 02, 2026	2,000	2,078	2,050.6	2,104	1,996	709,500
February 27, 2026	2,002	2,064	1,927.94	2,070	1,982	1.1M
February 26, 2026	2,140	2,048	1,913	2,148	2,024	1.14M
February 25, 2026	2,118	2,108	1,969.04	2,184	2,046	1.42M
February 24, 2026	1,988	2,058	1,922.34	2,064	1,942	1.2M
February 20, 2026	2,012	1,970	1,840.14	2,020	1,902	1.54M
February 19, 2026	1,984	2,040	1,905.52	2,054	1,958	867,500
February 18, 2026	2,000	1,982	1,851.35	2,060	1,956	1.47M
February 17, 2026	1,970	1,998	1,866.29	2,044	1,900	1.71M
February 16, 2026	2,000	1,990	1,858.82	2,112	1,970	2.18M
February 13, 2026	1,798	1,852	1,729.92	1,878	1,760	3.45M
February 12, 2026	1,720	1,828	1,707.5	1,836	1,704	1.96M
February 10, 2026	1,624	1,684	1,572.99	1,692	1,612	830,500
February 09, 2026	1,598	1,608	1,502	1,632	1,574	1.01M