Rasa Industries,Ltd. (JP:4022)
:4022
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1,662.00
1,678.00
1,604.00
1,660.00
1,660.00
+4.93%
956,800
1.04
Apr 07, 2026
1,626.00
1,627.00
1,550.00
1,582.00
1,582.00
-2.65%
718,600
0.78
Apr 06, 2026
1,573.00
1,650.00
1,566.00
1,625.00
1,625.00
+6.00%
1,014,200
1.11
Apr 03, 2026
1,517.00
1,544.00
1,496.00
1,533.00
1,533.00
+1.73%
701,100
0.77
Apr 02, 2026
1,648.00
1,673.00
1,499.00
1,507.00
1,507.00
-7.20%
1,050,800
1.16
Apr 01, 2026
1,685.00
1,685.00
1,568.00
1,624.00
1,624.00
-1.28%
1,385,600
1.56
Mar 31, 2026
1,569.00
1,827.00
1,546.00
1,645.00
1,645.00
+2.24%
2,402,300
2.83
Mar 30, 2026
1,437.00
1,609.00
1,437.00
1,609.00
1,609.00
+1.40%
938,100
1.12
Mar 27, 2026
1,576.00
1,610.00
1,550.00
1,608.00
1,586.80
+0.12%
641,500
0.76
Mar 26, 2026
1,656.00
1,668.00
1,598.00
1,606.00
1,584.83
-2.55%
651,500
0.75
Mar 25, 2026
1,634.00
1,668.00
1,606.00
1,648.00
1,626.27
+6.74%
633,000
0.73
Mar 24, 2026
1,592.00
1,606.00
1,512.00
1,544.00
1,523.64
+1.98%
744,500
0.87
Mar 23, 2026
1,520.00
1,546.00
1,468.00
1,514.00
1,494.04
-4.18%
1,386,500
1.66
Mar 20, 2026
1,580.00
1,672.00
1,566.00
1,580.00
1,559.17
0.00%
0
0.00
Mar 19, 2026
1,672.00
1,672.00
1,566.00
1,580.00
1,559.17
-10.33%
1,694,500
2.07
Mar 18, 2026
1,744.00
1,770.00
1,730.00
1,762.00
1,738.77
+2.80%
384,000
0.47
Mar 17, 2026
1,758.00
1,776.00
1,698.00
1,714.00
1,691.40
0.00%
560,000
0.69
Mar 16, 2026
1,722.00
1,760.00
1,680.00
1,714.00
1,691.40
-1.95%
752,500
0.94
Mar 13, 2026
1,728.00
1,782.00
1,726.00
1,748.00
1,724.95
-1.47%
497,500
0.62
Mar 12, 2026
1,802.00
1,864.00
1,772.00
1,774.00
1,750.61
-2.53%
664,500
0.83
Mar 11, 2026
1,820.00
1,860.00
1,806.00
1,820.00
1,796.01
+1.22%
817,500
1.03
Mar 10, 2026
1,802.00
1,872.00
1,786.00
1,798.00
1,774.30
+6.90%
968,000
1.22
Mar 09, 2026
1,682.00
1,716.00
1,596.00
1,682.00
1,659.82
-8.19%
1,770,000
2.31
Mar 06, 2026
1,844.00
1,880.00
1,790.00
1,832.00
1,807.85
-2.24%
714,500
0.94
Mar 05, 2026
1,924.00
1,970.00
1,856.00
1,874.00
1,849.29
+4.69%
914,500
1.22
Mar 04, 2026
1,902.00
1,940.00
1,736.00
1,790.00
1,766.40
-8.21%
1,850,500
2.56
Mar 03, 2026
2,104.00
2,136.00
1,950.00
1,950.00
1,924.29
-6.16%
1,084,500
1.53
Mar 02, 2026
2,000.00
2,104.00
1,996.00
2,078.00
2,050.60
+0.68%
709,500
1.01
Feb 27, 2026
2,002.00
2,070.00
1,982.00
2,064.00
2,036.79
+0.78%
1,102,500
1.60
Feb 26, 2026
2,140.00
2,148.00
2,024.00
2,048.00
2,021.00
-2.85%
1,144,000
1.69
Feb 25, 2026
2,118.00
2,184.00
2,046.00
2,108.00
2,080.21
+2.43%
1,420,000
2.14
Feb 24, 2026
1,988.00
2,064.00
1,942.00
2,058.00
2,030.87
+4.47%
1,202,500
1.84
Feb 23, 2026
1,970.00
2,020.00
1,902.00
1,970.00
1,944.03
0.00%
0
0.00
Feb 20, 2026
2,012.00
2,020.00
1,902.00
1,970.00
1,944.03
-3.43%
1,539,000
2.40
Feb 19, 2026
1,984.00
2,054.00
1,958.00
2,040.00
2,013.10
+2.93%
867,500
1.38
Feb 18, 2026
2,000.00
2,060.00
1,956.00
1,982.00
1,955.87
-0.80%
1,472,500
2.41
Feb 17, 2026
1,970.00
2,044.00
1,900.00
1,998.00
1,971.66
+0.40%
1,711,000
2.90
Feb 16, 2026
2,000.00
2,112.00
1,970.00
1,990.00
1,963.76
+7.45%
2,182,500
3.88
Feb 13, 2026
1,798.00
1,878.00
1,760.00
1,852.00
1,827.58
+1.31%
3,454,500
6.74
Feb 12, 2026
1,720.00
1,836.00
1,704.00
1,828.00
1,803.90
+8.55%
1,964,500
4.04
Feb 11, 2026
1,684.00
1,692.00
1,612.00
1,684.00
1,661.80
0.00%
0
0.00
Feb 10, 2026
1,624.00
1,692.00
1,612.00
1,684.00
1,661.80
+4.73%
830,500
1.64
Feb 09, 2026
1,598.00
1,632.00
1,574.00
1,608.00
1,586.80
+4.01%
1,012,000
2.04
Feb 06, 2026
1,486.00
1,546.00
1,456.00
1,546.00
1,525.62
+2.11%
846,500
1.73
Feb 05, 2026
1,520.00
1,544.00
1,496.00
1,514.00
1,494.04
-0.26%
654,000
1.36
Feb 04, 2026
1,502.00
1,524.00
1,466.00
1,518.00
1,497.99
+0.40%
620,000
1.30
Feb 03, 2026
1,452.00
1,520.00
1,446.00
1,512.00
1,492.07
+6.18%
911,000
1.96
Feb 02, 2026
1,472.00
1,498.00
1,424.00
1,424.00
1,405.23
-2.60%
845,500
1.85
Jan 30, 2026
1,436.00
1,466.00
1,416.00
1,462.00
1,442.72
+0.97%
518,000
1.15
Jan 29, 2026
1,474.00
1,474.00
1,412.00
1,448.00
1,428.91
-0.28%
669,000
1.52
Rows: