Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Rasa Corporation (3023) Historical Prices

0 Followers
JP:3023 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,302.002,360.002,302.002,335.002,335.00+1.43%38,4001.19
Nov 10, 20262,274.002,330.002,267.002,302.002,302.00+6.82%44,3001.38
Nov 09, 20262,199.002,261.002,180.002,236.002,236.00+3.76%44,2001.38
Nov 06, 20262,146.002,160.002,103.002,155.002,155.00-2.62%70,7002.29
Nov 05, 20262,180.002,243.002,180.002,213.002,213.00+2.55%51,1001.62
Nov 04, 20262,139.002,167.002,109.002,158.002,158.00+0.89%47,5001.52
Nov 03, 20262,139.002,152.002,125.002,139.002,139.000.00%00.00
Nov 02, 20262,141.002,152.002,125.002,139.002,139.00-0.60%28,9000.92
Oct 30, 20262,150.002,176.002,131.002,152.002,152.00+1.13%74,5002.43
Oct 29, 20262,077.002,128.002,055.002,128.002,128.00+2.21%157,0005.50
Oct 28, 20262,109.002,135.002,073.002,082.002,082.00-1.28%65,3002.34
Oct 27, 20262,091.002,133.002,091.002,109.002,109.00+0.76%58,8002.14
Oct 26, 20262,062.002,104.001,989.002,093.002,093.00+1.11%84,2003.16
Oct 23, 20262,084.002,084.002,020.002,070.002,070.00+0.53%39,1001.48
Oct 22, 20262,051.002,077.002,050.002,059.002,059.00+0.44%41,0001.55
Oct 21, 20262,046.002,059.002,038.002,050.002,050.00+0.94%19,2000.72
Oct 20, 20262,066.002,075.002,022.002,031.002,031.00-1.74%30,8001.17
Oct 19, 20262,100.002,102.002,051.002,067.002,067.00-0.86%38,2001.46
Oct 16, 20262,014.002,085.002,014.002,085.002,085.00+3.73%34,4001.32
Oct 15, 20262,022.002,037.002,006.002,010.002,010.00-1.52%41,2001.62
Oct 14, 20262,025.002,054.002,023.002,041.002,041.000.00%20,7000.80
Oct 13, 20262,002.002,046.001,993.002,041.002,041.00+2.67%36,5001.43
Oct 12, 20261,988.002,016.001,970.001,988.001,988.000.00%00.00
Oct 09, 20261,983.002,016.001,970.001,988.001,988.00-0.55%29,7001.15
Oct 08, 20262,030.002,030.001,967.001,999.001,999.00-2.77%45,1001.73
Oct 07, 20262,082.002,097.002,053.002,056.002,056.00-2.19%21,9000.84
Oct 06, 20262,081.002,119.002,081.002,102.002,102.00+1.01%29,8001.15
Oct 05, 20262,085.002,095.002,065.002,081.002,081.00-0.29%36,7001.44
Oct 02, 20262,090.002,111.002,072.002,087.002,087.00+0.43%32,5001.27
Oct 01, 20262,070.002,089.002,052.002,078.002,078.00-0.62%32,2001.26
Sep 30, 20262,068.002,095.002,064.002,091.002,091.00+1.21%25,3000.99
Sep 29, 20262,045.002,068.002,041.002,066.002,066.00-0.05%29,3001.13
Sep 28, 20262,103.002,121.002,088.002,107.002,067.00+0.33%35,3001.38
Sep 25, 20262,096.002,115.002,089.002,100.002,060.13+1.20%32,5001.28
Sep 24, 20262,082.002,086.002,059.002,075.002,035.61-0.34%21,0000.82
Sep 23, 20262,082.002,089.002,071.002,082.002,042.470.00%00.00
Sep 22, 20262,082.002,089.002,071.002,082.002,042.470.00%00.00
Sep 21, 20262,082.002,089.002,071.002,082.002,042.470.00%00.00
Sep 18, 20262,082.002,089.002,071.002,082.002,042.47-0.38%21,1000.78
Sep 17, 20262,077.002,094.002,073.002,090.002,050.32+1.36%19,9000.74
Sep 16, 20262,046.002,067.002,046.002,062.002,022.85+0.39%14,3000.52
Sep 15, 20262,025.002,055.002,025.002,054.002,015.01+1.18%20,8000.76
Sep 14, 20262,015.002,038.002,008.002,030.001,991.46+1.91%19,0000.69
Sep 11, 20261,982.002,014.001,976.001,992.001,954.18-1.09%28,2001.02
Sep 10, 20262,011.002,022.002,003.002,014.001,975.77-0.30%17,4000.63
Sep 09, 20262,008.002,035.002,001.002,020.001,981.65+0.60%20,4000.73
Sep 08, 20262,025.002,037.002,008.002,008.001,969.88-1.18%15,5000.55
Sep 07, 20262,026.002,040.002,023.002,032.001,993.42+0.30%26,4000.93
Sep 04, 20262,020.002,028.002,001.002,026.001,987.54+0.30%18,8000.65
Sep 03, 20262,024.002,054.002,019.002,020.001,981.65-0.20%14,4000.49