JPX · 3023 · stock
Rasa Corporation (3023) stock price history
Every JPX trading session of Rasa Corporation from Feb 28, 2006 to Sep 29, 2026: 5,065 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3023 adjusted close, 2006 to 2026
- ¥2,350
- All time high, 2026
- ¥2,446
- 52 week high, ¥1,542 low
- 5,065
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
3023 key facts
- Rasa Corporation (3023) closed at ¥2,066 on Sep 29, 2026 on JPX.
- 3023's all time high close is ¥2,350, set on Feb 18, 2026; its all time low close is ¥152.32 on Oct 10, 2008.
- 3023's 52 week range is ¥1,542 to ¥2,446.
- 3023 returned +23.6% over the year to Sep 29, 2026 and +171.1% over five years.
- Over ten years 3023 returned +494%, +19.5% a year compounded.
- 3023's deepest drawdown was -64.4% from Mar 1, 2006 to Oct 10, 2008.
- DataCedar holds 5,065 daily sessions of 3023 history from Feb 28, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3023 price chart, 2006 to 2026
3023 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +13.8% |
| 6 months | +6.8% |
| Year to date | +16.0% |
| 1 year | +23.6% |
| 3 years | +37.2% |
| 5 years | +171.1% |
| 10 years | +494.1% |
| Since Feb 28, 2006 | +388.4% |
| Compound annual growth, 20.6 years | +8.0% |
3023 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,350 on Feb 18, 2026
- All time low close
- ¥152.32 on Oct 10, 2008
- 52 week high
- ¥2,446 on Jan 20, 2026
- 52 week low
- ¥1,542 on Oct 14, 2025
- Deepest drawdown
- -64.4% from Mar 1, 2006 to Oct 10, 2008, recovered Jan 31, 2017
- Best single session
- +20.0% on Oct 14, 2008
- Worst single session
- -15.9% on Mar 15, 2011
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 4.9×
- Best calendar year
- 2017, +72%
- Worst calendar year
- 2009, -22%
3023 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 28, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,784 | ¥2,446 | ¥1,675 | ¥2,066 | +16.0% | 12.7M | 179 |
| 2025 | ¥1,340 | ¥1,802 | ¥1,158 | ¥1,780 | +33.0% | 5.2M | 243 |
| 2024 | ¥1,351 | ¥1,904 | ¥1,223 | ¥1,338 | -1.2% | 8.2M | 245 |
| 2023 | ¥980.88 | ¥1,556 | ¥967.17 | ¥1,355 | +38.1% | 11M | 246 |
| 2022 | ¥783.90 | ¥985.16 | ¥766.12 | ¥980.88 | +25.1% | 6.8M | 244 |
| 2021 | ¥704.33 | ¥797.64 | ¥689.35 | ¥783.90 | +10.9% | 5.5M | 245 |
| 2020 | ¥728.73 | ¥780.73 | ¥517.76 | ¥706.66 | -3.1% | 6.3M | 242 |
| 2019 | ¥574.98 | ¥736.90 | ¥549.78 | ¥729.48 | +22.3% | 4.8M | 241 |
| 2018 | ¥689.96 | ¥740.07 | ¥528.01 | ¥596.32 | -13.6% | 7.5M | 261 |
| 2017 | ¥402.04 | ¥821.09 | ¥398.73 | ¥689.96 | +71.6% | 10.1M | 253 |
| 2016 | ¥393.30 | ¥419.26 | ¥293.83 | ¥402.04 | +2.4% | 3M | 245 |
| 2015 | ¥340.12 | ¥406.54 | ¥321.93 | ¥392.65 | +16.1% | 3.2M | 244 |
| 2014 | ¥286.81 | ¥339.49 | ¥272.16 | ¥338.24 | +18.7% | 3.1M | 244 |
| 2013 | ¥236.28 | ¥305.98 | ¥231.55 | ¥284.98 | +24.3% | 4M | 245 |
| 2012 | ¥202.47 | ¥309.10 | ¥198.50 | ¥229.19 | +13.8% | 5.1M | 248 |
| 2011 | ¥182.45 | ¥231.21 | ¥148.48 | ¥201.34 | +10.7% | 2.9M | 245 |
| 2010 | ¥169.42 | ¥207.06 | ¥155.60 | ¥181.90 | +7.4% | 2.6M | 243 |
| 2009 | ¥219.66 | ¥219.66 | ¥152.86 | ¥169.42 | -21.9% | 2.3M | 243 |
| 2008 | ¥245.32 | ¥285.40 | ¥150.18 | ¥216.99 | -11.7% | 3.5M | 245 |
| 2007 | ¥300.16 | ¥381.74 | ¥238.90 | ¥245.85 | -16.8% | 7.6M | 245 |
| 2006 | ¥412.59 | ¥448.11 | ¥259.90 | ¥295.45 | n/a | 13.1M | 219 |
3023 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,066 | -0.3% |
| August 2026 | ¥2,073 | +10.2% |
| July 2026 | ¥1,881 | +4.7% |
| June 2026 | ¥1,796 | +2.4% |
| May 2026 | ¥1,754 | -2.8% |
| April 2026 | ¥1,805 | -4.4% |
| March 2026 | ¥1,889 | -18.4% |
| February 2026 | ¥2,316 | +15.7% |
| January 2026 | ¥2,002 | +12.5% |
| December 2025 | ¥1,780 | +1.3% |
| November 2025 | ¥1,758 | +8.8% |
| October 2025 | ¥1,615 | -1.1% |
About the 3023 data
Daily bars. 5,065 sessions from Feb 28, 2006 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3023/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3023 share price history
