Rakuten Group, Inc. (4755.T) JPX
765.50
-18.1(-2.31%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
765.50
-18.1(-2.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 768.6 | 765.5 | 765.5 | 779.6 | 764.4 | 12.67M |
| March 12, 2026 | 792.8 | 783.6 | 783.6 | 793 | 776 | 13M |
| March 11, 2026 | 805.3 | 798.1 | 798.1 | 813.7 | 796 | 10.55M |
| March 10, 2026 | 792 | 794.3 | 794.3 | 799.8 | 786.1 | 8.84M |
| March 09, 2026 | 762.8 | 786.3 | 786.3 | 786.7 | 761.2 | 23.48M |
| March 06, 2026 | 785 | 805.3 | 805.3 | 821.9 | 785 | 23.85M |
| March 05, 2026 | 799 | 783.1 | 783.1 | 816 | 779 | 22.8M |
| March 04, 2026 | 779.1 | 782.9 | 782.9 | 794.7 | 769 | 15.86M |
| March 03, 2026 | 823 | 789.5 | 789.5 | 823.9 | 785.7 | 18.25M |
| March 02, 2026 | 801 | 811.5 | 811.5 | 817.8 | 796.2 | 16.83M |
| February 27, 2026 | 823.7 | 828.1 | 828.1 | 841.4 | 813 | 23.59M |
| February 26, 2026 | 818 | 816.9 | 816.9 | 823.8 | 811.1 | 17.27M |
| February 25, 2026 | 823 | 816.9 | 816.9 | 828.7 | 815 | 12.97M |
| February 24, 2026 | 811 | 823 | 823 | 828.7 | 804 | 14.6M |
| February 20, 2026 | 849.5 | 822.4 | 0 | 849.5 | 816.6 | 16.18M |
| February 19, 2026 | 861.2 | 847.3 | 0 | 861.9 | 839.2 | 15.79M |
| February 18, 2026 | 846.8 | 839.4 | 0 | 848 | 830.5 | 17.47M |
| February 17, 2026 | 865.1 | 848.6 | 0 | 872 | 848.6 | 17.99M |
| February 16, 2026 | 888 | 872.6 | 0 | 888 | 866 | 16.35M |
| February 13, 2026 | 930.6 | 880.1 | 0 | 945.4 | 880 | 43.81M |
| February 12, 2026 | 997.8 | 983.9 | 0 | 1,001 | 976.7 | 12.84M |
| February 10, 2026 | 973.4 | 992.4 | 0 | 997.5 | 965.7 | 17.39M |
| February 09, 2026 | 965 | 951.1 | 0 | 969.8 | 949.2 | 12.32M |
| February 06, 2026 | 939 | 943.3 | 0 | 943.3 | 928.7 | 9.85M |
| February 05, 2026 | 928.9 | 933 | 0 | 952.1 | 923.7 | 9.81M |
| February 04, 2026 | 926 | 922.4 | 0 | 932.9 | 921 | 6.72M |
| February 03, 2026 | 928.7 | 932.3 | 0 | 933.3 | 925.7 | 6.71M |
| February 02, 2026 | 925 | 918.7 | 0 | 941.8 | 917.2 | 11.33M |
| January 30, 2026 | 924 | 925 | 0 | 930 | 902 | 9.32M |
| January 29, 2026 | 916.8 | 920.2 | 0 | 921.8 | 903.4 | 9.16M |
| January 28, 2026 | 919.9 | 919 | 0 | 926.8 | 909.3 | 9.37M |
| January 27, 2026 | 937 | 923.8 | 0 | 940.4 | 923.8 | 8.94M |
| January 26, 2026 | 935.7 | 936.9 | 0 | 946.8 | 929.3 | 11.53M |
| January 23, 2026 | 948.5 | 942 | 0 | 954.5 | 940.8 | 10.64M |
| January 22, 2026 | 947 | 941.7 | 0 | 955.6 | 941.4 | 10.07M |
| January 21, 2026 | 972.5 | 945.2 | 0 | 972.9 | 945.2 | 15.09M |
| January 20, 2026 | 970.9 | 982 | 0 | 991.5 | 970.2 | 9.65M |
| January 19, 2026 | 970 | 973.8 | 0 | 977.9 | 966.8 | 7.24M |
| January 16, 2026 | 988.8 | 981 | 0 | 989 | 957 | 20.58M |
| January 15, 2026 | 1,002.5 | 1,009 | 0 | 1,010 | 996.7 | 5.72M |
| January 14, 2026 | 1,010.5 | 1,005 | 0 | 1,011.5 | 1,002.5 | 6.46M |
| January 13, 2026 | 1,023.5 | 1,010 | 0 | 1,026 | 1,005.5 | 8.46M |
| January 09, 2026 | 984.3 | 1,001.5 | 0 | 1,007.5 | 982 | 9.37M |
| January 08, 2026 | 1,006.5 | 983 | 0 | 1,006.5 | 981.6 | 10.72M |
| January 07, 2026 | 1,000 | 1,007.5 | 0 | 1,014.5 | 995.8 | 6.5M |
| January 06, 2026 | 1,008.5 | 1,006 | 0 | 1,021 | 1,004 | 8.36M |
| January 05, 2026 | 1,004 | 1,004 | 0 | 1,020 | 1,001 | 8.39M |
| December 30, 2025 | 1,027.5 | 1,004 | 0 | 1,028 | 1,002.5 | 9.65M |
| December 29, 2025 | 1,024 | 1,032 | 0 | 1,039 | 1,011 | 7.5M |
| December 26, 2025 | 1,050 | 1,021 | 0 | 1,058.5 | 1,016.5 | 13.71M |
| December 25, 2025 | 1,013 | 1,043 | 0 | 1,044 | 1,008 | 14.52M |
| December 24, 2025 | 990 | 1,005 | 0 | 1,013 | 987.3 | 11.56M |
| December 23, 2025 | 969 | 996.9 | 0 | 1,001 | 964.8 | 19.05M |
| December 22, 2025 | 964.8 | 965 | 0 | 971 | 958.2 | 10.39M |
| December 19, 2025 | 946.9 | 953.5 | 0 | 957.8 | 941.3 | 10.49M |
| December 18, 2025 | 937.1 | 939.1 | 0 | 943.5 | 927.1 | 10.16M |
| December 17, 2025 | 937.8 | 936.3 | 0 | 938.7 | 924.2 | 7.68M |
| December 16, 2025 | 953.5 | 936.5 | 0 | 954 | 926.5 | 10.83M |
| December 15, 2025 | 944.2 | 949.4 | 0 | 958.4 | 939.1 | 12.81M |
| December 12, 2025 | 936.9 | 929.2 | 0 | 939.6 | 927.1 | 10.81M |