Rakuten Group, Inc. 4755
TSE · Japan · Retail Trade
¥659.30-22.40 (-3.29%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥670.50 | -1.64% | ¥673.40 | ¥674.90 | ¥666.10 | 5.14M |
| 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 |