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 ¥13,738.93 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥7,280.42, while ¥1000 invested 1 year ago would be worth ¥2,493.99. This corresponds to total returns of 1,273.89%, 628.04%, 149.4%, respectively, with annualized returns of 29.95%, 48.77%, 149.4%.

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
October 01, 2026	1,992	2,090	2,090	2,090	1,938	813,300
September 30, 2026	1,959	1,985	1,985	2,011	1,931	905,700
September 29, 2026	1,853	1,879	1,879	1,879	1,830	461,500
September 28, 2026	1,919	1,873	1,873	1,926	1,861	526,200
September 25, 2026	1,850	1,900	1,900	1,927	1,841	482,100
September 24, 2026	1,901	1,869	1,869	1,936	1,868	730,500
September 18, 2026	1,787	1,832	1,832	1,866	1,787	1.55M
September 17, 2026	1,801	1,794	1,794	1,829	1,782	710,600
September 16, 2026	1,801	1,817	1,817	1,821	1,771	462,500
September 15, 2026	1,782	1,793	1,793	1,821	1,757	520,300
September 11, 2026	1,835	1,830	1,830	1,861	1,808	602,100
September 10, 2026	1,933	1,915	1,915	1,937	1,860	468,800
September 09, 2026	1,963	1,946	1,946	2,042	1,924	562,900
September 08, 2026	2,010	1,939	1,939	2,030	1,939	583,800
September 07, 2026	2,022	2,047	2,047	2,058	1,995	1.05M
September 04, 2026	1,928	1,961	1,961	1,984	1,911	445,200
September 03, 2026	2,018	1,927	1,927	2,027	1,919	549,200
September 02, 2026	2,027	1,985	1,985	2,033	1,972	552,100
September 01, 2026	2,116	2,070	2,070	2,139	2,043	754,800
August 31, 2026	2,110	2,156	2,156	2,173	2,073	505,100
August 28, 2026	2,171	2,146	2,146	2,222	2,135	828,000
August 27, 2026	2,182	2,170	2,170	2,214	2,070	829,700
August 26, 2026	2,105	2,154	2,154	2,170	2,086	719,800
August 25, 2026	2,040	2,086	2,086	2,120	2,035	639,000
August 24, 2026	2,100	2,063	2,063	2,157	2,056	992,300
August 21, 2026	2,109	2,112	2,112	2,158	2,081	920,300
August 20, 2026	2,219	2,196	2,196	2,244	2,140	970,100
August 19, 2026	2,292	2,209	2,209	2,319	2,189	1.22M
August 18, 2026	2,535	2,442	2,442	2,573	2,440	1.18M
August 17, 2026	2,360	2,535	2,535	2,543	2,353	1.17M
August 14, 2026	2,221	2,370	2,370	2,408	2,220	1.65M
August 13, 2026	2,248	2,171	2,171	2,265	2,100	2.01M
August 12, 2026	2,201	2,235	2,235	2,254	2,150	1.29M
August 10, 2026	2,274	2,250	2,250	2,309	2,214	1.09M
August 07, 2026	2,263	2,296	2,296	2,340	2,191	1.35M
August 06, 2026	2,312	2,229	2,229	2,332	2,182	1.52M
August 05, 2026	2,078	2,362	2,362	2,369	2,069	2.25M
August 04, 2026	1,878	2,035	2,035	2,042	1,872	1.78M
August 03, 2026	1,762	1,893	1,893	1,922	1,748	1.39M
July 31, 2026	1,818	1,826	1,826	1,863	1,769	1.83M
July 30, 2026	1,600	1,651	1,651	1,725	1,586	2.35M
July 29, 2026	1,719	1,611	1,611	1,740	1,550	2.13M
July 28, 2026	1,852	1,719	1,719	1,853	1,702	1.37M
July 27, 2026	1,903	1,904	1,904	1,927	1,874	1.39M
July 23, 2026	1,964	1,973	1,973	2,007	1,941	591,400
July 22, 2026	1,984	1,941	1,941	2,020	1,924	1.19M
July 21, 2026	1,802	1,869	1,869	1,884	1,800	1.07M
July 17, 2026	1,821	1,769	1,769	1,849	1,724	2.55M
July 16, 2026	1,900	1,870	1,870	1,920	1,848	965,400
July 15, 2026	1,915	1,956	1,956	1,956	1,891	623,100
July 14, 2026	1,846	1,948	1,948	1,956	1,808	1.12M
July 13, 2026	1,934	1,861	1,861	1,975	1,823	1.17M
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