Rakuten Group, Inc. 4755
TSE · Japan · Einzelhandel
¥681,70-8,70 (-1,26 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥681,70 | -1,26 % | ¥687,50 | ¥691,70 | ¥670,70 | 21,25M |
| 2026-09-30 | ¥690,40 | +2,12 % | ¥677,20 | ¥696,20 | ¥674,00 | 24,14M |
| 2026-09-29 | ¥676,10 | -1,70 % | ¥683,20 | ¥685,80 | ¥676,00 | 20,07M |
| 2026-09-28 | ¥687,80 | +1,12 % | ¥680,10 | ¥690,90 | ¥677,30 |
| 22,64M |
| 2026-09-25 | ¥680,20 | -1,68 % | ¥690,00 | ¥693,30 | ¥678,20 | 32,86M |
| 2026-09-24 | ¥691,80 | -2,33 % | ¥708,30 | ¥710,50 | ¥691,80 | 24,74M |
| 2026-09-18 | ¥708,30 | -0,84 % | ¥718,00 | ¥718,30 | ¥707,10 | 17,98M |
| 2026-09-17 | ¥714,30 | -0,06 % | ¥715,00 | ¥723,30 | ¥712,50 | 11,14M |
| 2026-09-16 | ¥714,70 | -2,58 % | ¥728,00 | ¥729,40 | ¥714,40 | 13,19M |
| 2026-09-15 | ¥733,60 | -0,03 % | ¥739,90 | ¥741,60 | ¥731,40 | 10,17M |
| 2026-09-14 | ¥733,80 | +2,44 % | ¥721,00 | ¥735,80 | ¥720,00 | 13,45M |
| 2026-09-11 | ¥716,30 | -1,01 % | ¥712,00 | ¥721,60 | ¥711,70 | 12,17M |
| 2026-09-10 | ¥723,60 | +0,78 % | ¥719,90 | ¥724,90 | ¥711,40 | 14,15M |
| 2026-09-09 | ¥718,00 | -2,45 % | ¥730,30 | ¥732,10 | ¥714,40 | 17,30M |
| 2026-09-08 | ¥736,00 | -0,84 % | ¥751,00 | ¥751,00 | ¥731,80 | 12,11M |
| 2026-09-07 | ¥742,20 | -1,62 % | ¥755,00 | ¥759,00 | ¥740,90 | 12,05M |
| 2026-09-04 | ¥754,40 | +2,65 % | ¥742,80 | ¥757,80 | ¥739,90 | 21,57M |
| 2026-09-03 | ¥734,90 | +1,13 % | ¥722,00 | ¥739,80 | ¥721,20 | 15,92M |
| 2026-09-02 | ¥726,70 | -3,93 % | ¥750,00 | ¥753,20 | ¥726,70 | 23,70M |
| 2026-09-01 | ¥756,40 | -2,53 % | ¥770,10 | ¥773,90 | ¥756,40 | 23,34M |
| 2026-08-31 | ¥776,00 | -2,02 % | ¥780,00 | ¥788,80 | ¥776,00 | 15,15M |
| 2026-08-28 | ¥792,00 | +1,76 % | ¥777,00 | ¥794,60 | ¥775,90 | 15,92M |
| 2026-08-27 | ¥778,30 | +0,72 % | ¥778,80 | ¥790,50 | ¥772,10 | 12,98M |
| 2026-08-26 | ¥772,70 | +0,49 % | ¥765,40 | ¥782,90 | ¥765,40 | 14,02M |
| 2026-08-25 | ¥768,90 | -0,25 % | ¥771,60 | ¥773,10 | ¥759,40 | 11,19M |
| 2026-08-24 | ¥770,80 | -1,28 % | ¥780,80 | ¥789,20 | ¥768,70 | 15,36M |
| 2026-08-21 | ¥780,80 | +0,03 % | ¥774,80 | ¥781,10 | ¥769,50 | 14,65M |
| 2026-08-20 | ¥780,60 | +3,06 % | ¥770,70 | ¥784,80 | ¥764,10 | 16,56M |
| 2026-08-19 | ¥757,40 | -1,98 % | ¥763,60 | ¥766,50 | ¥747,00 | 18,67M |
| 2026-08-18 | ¥772,70 | -0,60 % | ¥787,80 | ¥801,30 | ¥772,70 | 24,38M |
| 2026-08-17 | ¥777,40 | +1,78 % | ¥757,90 | ¥790,40 | ¥753,60 | 25,91M |
| 2026-08-14 | ¥763,80 | +0,32 % | ¥759,30 | ¥779,60 | ¥756,10 | 25,88M |
| 2026-08-13 | ¥761,40 | +2,20 % | ¥745,00 | ¥763,50 | ¥744,20 | 32,37M |
| 2026-08-12 | ¥745,00 | -13,77 % | ¥849,00 | ¥850,00 | ¥745,00 | 67,92M |
| 2026-08-10 | ¥864,00 | -2,54 % | ¥865,00 | ¥873,50 | ¥855,30 | 18,00M |
| 2026-08-07 | ¥886,50 | +3,08 % | ¥865,00 | ¥886,50 | ¥858,50 | 15,79M |
| 2026-08-06 | ¥860,00 | +2,38 % | ¥849,00 | ¥860,20 | ¥847,00 | 14,30M |
| 2026-08-05 | ¥840,00 | +1,01 % | ¥831,20 | ¥842,90 | ¥825,60 | 8,76M |
| 2026-08-04 | ¥831,60 | -1,21 % | ¥848,00 | ¥850,50 | ¥831,60 | 10,92M |
| 2026-08-03 | ¥841,80 | +0,98 % | ¥825,00 | ¥841,90 | ¥812,40 | 12,21M |
| 2026-07-31 | ¥833,60 | -0,49 % | ¥826,10 | ¥837,10 | ¥820,40 | 16,20M |
| 2026-07-30 | ¥837,70 | -0,32 % | ¥832,70 | ¥844,20 | ¥822,80 | 9,97M |
| 2026-07-29 | ¥840,40 | +1,01 % | ¥837,30 | ¥844,00 | ¥817,80 | 12,57M |
| 2026-07-28 | ¥832,00 | +2,09 % | ¥820,30 | ¥833,50 | ¥808,20 | 12,94M |
| 2026-07-27 | ¥815,00 | +3,74 % | ¥790,00 | ¥819,20 | ¥790,00 | 16,07M |
| 2026-07-24 | ¥785,60 | -1,50 % | ¥783,00 | ¥792,10 | ¥779,50 | 9,82M |
| 2026-07-23 | ¥797,60 | +0,92 % | ¥792,30 | ¥801,30 | ¥787,30 | 8,54M |
| 2026-07-22 | ¥790,30 | -1,46 % | ¥795,00 | ¥796,60 | ¥780,40 | 10,13M |
| 2026-07-21 | ¥802,00 | +0,36 % | ¥809,80 | ¥817,20 | ¥796,70 | 11,15M |
| 2026-07-17 | ¥799,10 | -1,25 % | ¥810,00 | ¥820,00 | ¥792,80 | 13,58M |
| 2026-07-16 | ¥809,20 | -0,11 % | ¥818,10 | ¥827,70 | ¥804,70 | 12,36M |
| 2026-07-15 | ¥810,10 | +0,80 % | ¥803,50 | ¥822,20 | ¥800,10 | 11,89M |
| 2026-07-14 | ¥803,70 | +0,70 % | ¥777,00 | ¥812,80 | ¥775,00 | 15,57M |
| 2026-07-13 | ¥798,10 | -0,63 % | ¥810,00 | ¥811,30 | ¥788,30 | 12,24M |
| 2026-07-10 | ¥803,20 | -0,43 % | ¥806,00 | ¥815,00 | ¥797,00 | 14,07M |
| 2026-07-09 | ¥806,70 | +0,49 % | ¥794,40 | ¥815,80 | ¥785,00 | 15,67M |
| 2026-07-08 | ¥802,80 | +1,35 % | ¥786,40 | ¥813,00 | ¥776,50 | 21,80M |
| 2026-07-07 | ¥792,10 | +2,00 % | ¥779,40 | ¥795,40 | ¥769,50 | 17,91M |
| 2026-07-06 | ¥776,60 | +1,65 % | ¥763,00 | ¥780,40 | ¥756,70 | 11,59M |
| 2026-07-03 | ¥764,00 | +2,94 % | ¥740,10 | ¥764,00 | ¥738,60 | 13,67M |
| 2026-07-02 | ¥742,20 | +1,56 % | ¥740,00 | ¥750,90 | ¥734,90 | 10,82M |
| 2026-07-01 | ¥730,80 | -3,00 % | ¥754,50 | ¥765,90 | ¥723,70 | 19,39M |
| 2026-06-30 | ¥753,40 | +5,44 % | ¥744,00 | ¥770,80 | ¥737,00 | 35,92M |
| 2026-06-29 | ¥714,50 | +3,52 % | ¥710,80 | ¥722,20 | ¥707,00 | 14,30M |
| 2026-06-26 | ¥690,20 | -1,27 % | ¥695,00 | ¥702,50 | ¥686,20 | 15,12M |
| 2026-06-25 | ¥699,10 | +0,22 % | ¥706,30 | ¥708,20 | ¥696,50 | 9,70M |
| 2026-06-24 | ¥697,60 | +0,94 % | ¥695,30 | ¥707,20 | ¥686,10 | 14,45M |
| 2026-06-23 | ¥691,10 | -3,61 % | ¥710,70 | ¥711,60 | ¥691,10 | 19,40M |
| 2026-06-22 | ¥717,00 | -0,84 % | ¥720,00 | ¥728,50 | ¥713,10 | 11,50M |
| 2026-06-19 | ¥723,10 | -3,61 % | ¥749,70 | ¥749,80 | ¥714,30 | 23,91M |
| 2026-06-18 | ¥750,20 | -0,28 % | ¥748,00 | ¥755,90 | ¥742,80 | 9,96M |
| 2026-06-17 | ¥752,30 | +0,47 % | ¥754,10 | ¥757,70 | ¥748,40 | 11,78M |
| 2026-06-16 | ¥748,80 | +1,23 % | ¥738,40 | ¥748,80 | ¥726,70 | 12,75M |
| 2026-06-15 | ¥739,70 | +0,03 % | ¥746,00 | ¥754,30 | ¥730,70 | 13,45M |
| 2026-06-12 | ¥739,50 | -0,07 % | ¥747,50 | ¥748,00 | ¥732,30 | 13,19M |
| 2026-06-11 | ¥740,00 | +2,42 % | ¥732,00 | ¥742,50 | ¥722,90 | 15,46M |
| 2026-06-10 | ¥722,50 | -2,27 % | ¥734,10 | ¥735,00 | ¥717,30 | 17,24M |
| 2026-06-09 | ¥739,30 | -0,23 % | ¥748,90 | ¥749,80 | ¥733,60 | 12,81M |
| 2026-06-08 | ¥741,00 | -2,20 % | ¥750,00 | ¥760,00 | ¥734,50 | 16,61M |
| 2026-06-05 | ¥757,70 | -1,23 % | ¥776,00 | ¥784,80 | ¥750,70 | 13,90M |
| 2026-06-04 | ¥767,10 | -3,21 % | ¥781,20 | ¥782,80 | ¥761,80 | 14,83M |
| 2026-06-03 | ¥792,50 | +1,60 % | ¥780,00 | ¥802,40 | ¥766,80 | 15,54M |
| 2026-06-02 | ¥780,00 | +2,04 % | ¥760,20 | ¥782,80 | ¥757,70 | 16,15M |
| 2026-06-01 | ¥764,40 | +2,56 % | ¥752,00 | ¥772,10 | ¥746,50 | 17,60M |
| 2026-05-29 | ¥745,30 | +0,20 % | ¥743,80 | ¥751,20 | ¥736,00 | 22,94M |
| 2026-05-28 | ¥743,80 | -0,83 % | ¥751,60 | ¥753,40 | ¥737,50 | 15,37M |
| 2026-05-27 | ¥750,00 | -0,08 % | ¥740,50 | ¥754,30 | ¥738,40 | 14,71M |
| 2026-05-26 | ¥750,60 | -0,32 % | ¥749,20 | ¥762,20 | ¥748,70 | 13,87M |
| 2026-05-25 | ¥753,00 | -3,65 % | ¥780,20 | ¥782,50 | ¥733,60 | 31,34M |
| 2026-05-22 | ¥781,50 | +3,90 % | ¥765,00 | ¥806,40 | ¥758,70 | 28,21M |