Rasa Industries, Ltd. - 4022.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	4,565	4,645	4,645	4,670	4,515	35,600
September 26, 2025	4,680	4,630	4,566	4,700	4,610	26,700
September 25, 2025	4,700	4,675	4,610.38	4,705	4,620	30,500
September 24, 2025	4,750	4,700	4,635.03	4,785	4,675	40,000
September 22, 2025	4,855	4,750	4,684.34	4,855	4,730	67,800
September 19, 2025	4,670	4,855	4,855	4,890	4,625	134,100
September 18, 2025	4,580	4,600	4,600	4,615	4,545	34,200
September 17, 2025	4,580	4,600	4,600	4,615	4,545	45,800
September 16, 2025	4,510	4,600	4,600	4,615	4,500	45,800
September 12, 2025	4,555	4,530	4,530	4,555	4,500	19,200
September 11, 2025	4,555	4,530	4,530	4,555	4,500	22,600
September 10, 2025	4,500	4,515	4,515	4,515	4,455	23,200
September 09, 2025	4,525	4,455	4,455	4,540	4,405	38,200
September 08, 2025	4,530	4,510	4,510	4,545	4,500	18,000
September 05, 2025	4,510	4,530	4,530	4,535	4,460	39,900
September 04, 2025	4,505	4,515	4,515	4,570	4,480	51,000
September 03, 2025	4,565	4,535	4,535	4,590	4,500	41,500
September 02, 2025	4,510	4,535	4,535	4,550	4,485	45,200
September 01, 2025	4,470	4,480	4,480	4,500	4,330	65,600
August 29, 2025	4,555	4,525	4,525	4,590	4,525	26,900
August 28, 2025	4,580	4,560	4,560	4,640	4,555	33,000
August 27, 2025	4,590	4,580	4,580	4,655	4,580	34,800
August 26, 2025	4,620	4,590	4,590	4,650	4,580	24,500
August 25, 2025	4,620	4,620	4,620	4,645	4,580	32,600
August 22, 2025	4,580	4,610	4,610	4,625	4,570	45,700
August 21, 2025	4,460	4,590	4,590	4,640	4,450	79,500
August 20, 2025	4,410	4,450	4,450	4,450	4,370	39,400
August 19, 2025	4,420	4,410	4,410	4,430	4,365	46,800
August 18, 2025	4,270	4,420	4,420	4,435	4,245	73,200
August 15, 2025	4,130	4,225	4,225	4,260	4,115	49,200
August 14, 2025	4,185	4,130	4,130	4,190	4,110	46,900
August 13, 2025	4,270	4,220	4,220	4,280	4,190	40,400
August 12, 2025	4,440	4,270	4,270	4,445	4,250	101,100
August 08, 2025	4,375	4,395	4,395	4,410	4,335	45,000
August 07, 2025	4,355	4,375	4,375	4,400	4,335	24,600
August 06, 2025	4,305	4,355	4,355	4,415	4,305	25,000
August 05, 2025	4,260	4,305	4,305	4,355	4,250	37,500
August 04, 2025	4,180	4,240	4,240	4,250	4,175	24,700
August 01, 2025	4,245	4,250	4,250	4,285	4,210	28,300
July 31, 2025	4,240	4,260	4,260	4,275	4,225	23,700
July 30, 2025	4,200	4,225	4,225	4,235	4,195	25,800
July 29, 2025	4,220	4,205	4,205	4,245	4,170	33,800
July 28, 2025	4,290	4,235	4,235	4,290	4,215	25,400
July 25, 2025	4,280	4,270	4,270	4,310	4,230	26,600
July 24, 2025	4,280	4,265	4,265	4,320	4,210	61,100
July 23, 2025	4,370	4,280	4,280	4,385	4,250	64,500
July 22, 2025	4,210	4,300	4,300	4,300	4,190	80,100
July 18, 2025	4,165	4,170	4,170	4,200	4,150	31,600
July 17, 2025	4,090	4,150	4,150	4,160	4,085	33,700
July 16, 2025	4,085	4,100	4,100	4,155	4,085	36,700
July 15, 2025	4,115	4,100	4,100	4,120	4,090	24,600
July 14, 2025	4,110	4,115	4,115	4,140	4,090	23,500
July 11, 2025	4,095	4,125	4,125	4,175	4,090	42,700
July 10, 2025	4,090	4,095	4,095	4,140	4,080	37,300
July 09, 2025	4,105	4,075	4,075	4,160	4,070	50,500
July 08, 2025	4,020	4,080	4,080	4,110	4,020	38,600
July 07, 2025	4,055	4,045	4,045	4,080	3,965	53,300
July 04, 2025	4,030	4,095	4,095	4,105	4,015	56,800
July 03, 2025	4,040	4,030	4,030	4,050	3,930	80,300
July 02, 2025	3,955	4,040	4,040	4,080	3,905	65,200

Rasa Industries, Ltd. (4022.T) JPX