Want to see JP:4022 full AI Analyst Report?
Rasa Industries,Ltd. (4022) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,655.00 | 1,672.00 | 1,568.00 | 1,571.00 | 1,571.00 | -7.32% | 1,335,200 | 1.68 |
| Oct 29, 2026 | 1,726.00 | 1,752.00 | 1,658.00 | 1,695.00 | 1,695.00 | -0.94% | 1,018,900 | 1.27 |
| Oct 28, 2026 | 1,704.00 | 1,720.00 | 1,655.00 | 1,711.00 | 1,711.00 | +4.84% | 849,400 | 1.04 |
| Oct 27, 2026 | 1,617.00 | 1,652.00 | 1,616.00 | 1,632.00 | 1,632.00 | +4.62% | 554,100 | 0.66 |
| Oct 26, 2026 | 1,567.00 | 1,593.00 | 1,540.00 | 1,560.00 | 1,560.00 | -0.76% | 688,000 | 0.79 |
| Oct 23, 2026 | 1,550.00 | 1,575.00 | 1,491.00 | 1,572.00 | 1,572.00 | -2.36% | 946,800 | 1.08 |
| Oct 22, 2026 | 1,698.00 | 1,700.00 | 1,597.00 | 1,610.00 | 1,610.00 | -5.29% | 907,100 | 1.03 |
| Oct 21, 2026 | 1,738.00 | 1,740.00 | 1,677.00 | 1,700.00 | 1,700.00 | +1.55% | 581,700 | 0.66 |
| Oct 20, 2026 | 1,777.00 | 1,781.00 | 1,662.00 | 1,674.00 | 1,674.00 | -6.22% | 785,300 | 0.89 |
| Oct 19, 2026 | 1,704.00 | 1,789.00 | 1,695.00 | 1,785.00 | 1,785.00 | -1.49% | 993,100 | 1.12 |
| Oct 16, 2026 | 1,844.00 | 1,847.00 | 1,771.00 | 1,812.00 | 1,812.00 | +1.63% | 669,100 | 0.75 |
| Oct 15, 2026 | 1,929.00 | 1,946.00 | 1,777.00 | 1,783.00 | 1,783.00 | -11.12% | 1,150,800 | 1.32 |
| Oct 14, 2026 | 2,028.00 | 2,082.00 | 2,001.00 | 2,006.00 | 2,006.00 | -2.29% | 431,200 | 0.48 |
| Oct 13, 2026 | 1,982.00 | 2,073.00 | 1,974.00 | 2,053.00 | 2,053.00 | +0.15% | 721,300 | 0.79 |
| Oct 12, 2026 | 2,050.00 | 2,069.00 | 1,924.00 | 2,050.00 | 2,050.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,941.00 | 2,069.00 | 1,924.00 | 2,050.00 | 2,050.00 | +1.23% | 531,500 | 0.57 |
| Oct 08, 2026 | 2,097.00 | 2,118.00 | 2,025.00 | 2,025.00 | 2,025.00 | -4.84% | 460,600 | 0.49 |
| Oct 07, 2026 | 2,159.00 | 2,159.00 | 2,093.00 | 2,128.00 | 2,128.00 | -1.44% | 545,800 | 0.57 |
| Oct 06, 2026 | 2,121.00 | 2,173.00 | 2,082.00 | 2,159.00 | 2,159.00 | +1.60% | 519,900 | 0.54 |
| Oct 05, 2026 | 2,144.00 | 2,149.00 | 2,085.00 | 2,125.00 | 2,125.00 | +2.96% | 655,700 | 0.68 |
| Oct 02, 2026 | 2,040.00 | 2,089.00 | 2,016.00 | 2,064.00 | 2,064.00 | -1.24% | 654,000 | 0.67 |
| Oct 01, 2026 | 1,992.00 | 2,090.00 | 1,938.00 | 2,090.00 | 2,090.00 | +5.29% | 813,300 | 0.83 |
| Sep 30, 2026 | 1,959.00 | 2,011.00 | 1,931.00 | 1,985.00 | 1,985.00 | +5.64% | 905,700 | 0.92 |
| Sep 29, 2026 | 1,853.00 | 1,879.00 | 1,830.00 | 1,879.00 | 1,879.00 | +1.29% | 461,500 | 0.46 |
| Sep 28, 2026 | 1,919.00 | 1,926.00 | 1,861.00 | 1,873.00 | 1,855.00 | -1.42% | 526,200 | 0.52 |
| Sep 25, 2026 | 1,850.00 | 1,927.00 | 1,841.00 | 1,900.00 | 1,881.74 | +1.66% | 482,100 | 0.47 |
| Sep 24, 2026 | 1,901.00 | 1,936.00 | 1,868.00 | 1,869.00 | 1,851.04 | +2.02% | 730,500 | 0.70 |
| Sep 23, 2026 | 1,832.00 | 1,866.00 | 1,787.00 | 1,832.00 | 1,814.39 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,832.00 | 1,866.00 | 1,787.00 | 1,832.00 | 1,814.39 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,832.00 | 1,866.00 | 1,787.00 | 1,832.00 | 1,814.39 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,787.00 | 1,866.00 | 1,787.00 | 1,832.00 | 1,814.39 | +2.12% | 1,546,800 | 1.39 |
| Sep 17, 2026 | 1,801.00 | 1,829.00 | 1,782.00 | 1,794.00 | 1,776.76 | -1.27% | 710,600 | 0.63 |
| Sep 16, 2026 | 1,801.00 | 1,821.00 | 1,771.00 | 1,817.00 | 1,799.54 | +1.34% | 462,500 | 0.40 |
| Sep 15, 2026 | 1,782.00 | 1,821.00 | 1,757.00 | 1,793.00 | 1,775.77 | +0.11% | 520,300 | 0.45 |
| Sep 14, 2026 | 1,802.00 | 1,818.00 | 1,766.00 | 1,791.00 | 1,773.79 | -2.13% | 758,600 | 0.65 |
| Sep 11, 2026 | 1,835.00 | 1,861.00 | 1,808.00 | 1,830.00 | 1,812.41 | -4.44% | 602,100 | 0.50 |
| Sep 10, 2026 | 1,933.00 | 1,937.00 | 1,860.00 | 1,915.00 | 1,896.60 | -1.59% | 468,800 | 0.38 |
| Sep 09, 2026 | 1,963.00 | 2,042.00 | 1,924.00 | 1,946.00 | 1,927.30 | +0.36% | 562,900 | 0.45 |
| Sep 08, 2026 | 2,010.00 | 2,030.00 | 1,939.00 | 1,939.00 | 1,920.37 | -5.28% | 583,800 | 0.46 |
| Sep 07, 2026 | 2,022.00 | 2,058.00 | 1,995.00 | 2,047.00 | 2,027.33 | +4.39% | 1,053,500 | 0.82 |
| Sep 04, 2026 | 1,928.00 | 1,984.00 | 1,911.00 | 1,961.00 | 1,942.15 | +1.76% | 445,200 | 0.34 |
| Sep 03, 2026 | 2,018.00 | 2,027.00 | 1,919.00 | 1,927.00 | 1,908.48 | -2.92% | 549,200 | 0.41 |
| Sep 02, 2026 | 2,027.00 | 2,033.00 | 1,972.00 | 1,985.00 | 1,965.92 | -4.11% | 552,100 | 0.40 |
| Sep 01, 2026 | 2,116.00 | 2,139.00 | 2,043.00 | 2,070.00 | 2,050.11 | -3.99% | 754,800 | 0.52 |
| Aug 31, 2026 | 2,110.00 | 2,173.00 | 2,073.00 | 2,156.00 | 2,135.28 | +0.47% | 505,100 | 0.33 |
| Aug 28, 2026 | 2,171.00 | 2,222.00 | 2,135.00 | 2,146.00 | 2,125.38 | -1.11% | 828,000 | 0.52 |
| Aug 27, 2026 | 2,182.00 | 2,214.00 | 2,070.00 | 2,170.00 | 2,149.15 | +0.74% | 829,700 | 0.52 |
| Aug 26, 2026 | 2,105.00 | 2,170.00 | 2,086.00 | 2,154.00 | 2,133.30 | +3.26% | 719,800 | 0.44 |
| Aug 25, 2026 | 2,040.00 | 2,120.00 | 2,035.00 | 2,086.00 | 2,065.95 | +1.11% | 639,000 | 0.39 |
| Aug 24, 2026 | 2,100.00 | 2,157.00 | 2,056.00 | 2,063.00 | 2,043.17 | -2.32% | 992,300 | 0.59 |