Rakuten Bank, Ltd. 5838
TSE · Japan · Finance
¥6,275.00-65.00 (-1.03%)
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 | ¥6,244.00 | -1.51% | ¥6,240.00 | ¥6,313.00 | ¥6,221.00 | 250.80K |
| 2026-10-01 | ¥6,340.00 | +0.38% | ¥6,216.00 | ¥6,366.00 | ¥6,134.00 | 1.14M |
| 2026-09-30 | ¥6,316.00 | +2.95% | ¥6,150.00 | ¥6,374.00 | ¥6,105.00 | 1.36M |
| 2026-09-29 | ¥6,135.00 | -3.46% | ¥6,282.00 | ¥6,298.00 | ¥6,130.00 | 980.50K |
| 2026-09-28 | ¥6,355.00 | -0.61% | ¥6,448.00 | ¥6,505.00 | ¥6,320.00 | 1.21M |
| 2026-09-25 | ¥6,394.00 | +4.85% | ¥6,113.00 | ¥6,436.00 | ¥6,113.00 | 1.53M |
| 2026-09-24 | ¥6,098.00 | -1.25% | ¥6,162.00 | ¥6,208.00 | ¥6,090.00 | 870.90K |
| 2026-09-18 | ¥6,175.00 | -0.03% | ¥6,077.00 | ¥6,212.00 | ¥6,048.00 | 1.21M |
| 2026-09-17 | ¥6,177.00 | 0.00% | ¥6,210.00 | ¥6,265.00 | ¥6,121.00 | 887.20K |
| 2026-09-16 | ¥6,177.00 | -3.23% | ¥6,441.00 | ¥6,452.00 | ¥6,177.00 | 936.80K |
| 2026-09-15 | ¥6,383.00 | -2.06% | ¥6,525.00 | ¥6,529.00 | ¥6,381.00 | 636.20K |
| 2026-09-14 | ¥6,517.00 | +1.89% | ¥6,379.00 | ¥6,564.00 | ¥6,310.00 | 735.10K |
| 2026-09-11 | ¥6,396.00 | -2.71% | ¥6,374.00 | ¥6,502.00 | ¥6,314.00 | 1.34M |
| 2026-09-10 | ¥6,574.00 | +3.76% | ¥6,436.00 | ¥6,635.00 | ¥6,362.00 | 1.22M |
| 2026-09-09 | ¥6,336.00 | -2.87% | ¥6,471.00 | ¥6,546.00 | ¥6,336.00 | 939.40K |
| 2026-09-08 | ¥6,523.00 | -1.27% | ¥6,522.00 | ¥6,607.00 | ¥6,393.00 | 821.60K |
| 2026-09-07 | ¥6,607.00 | -0.77% | ¥6,558.00 | ¥6,657.00 | ¥6,507.00 | 1.04M |
| 2026-09-04 | ¥6,658.00 | +3.10% | ¥6,558.00 | ¥6,660.00 | ¥6,429.00 | 1.69M |
| 2026-09-03 | ¥6,458.00 | +2.70% | ¥6,410.00 | ¥6,558.00 | ¥6,337.00 | 1.32M |
| 2026-09-02 | ¥6,288.00 | -2.00% | ¥6,360.00 | ¥6,419.00 | ¥6,288.00 | 846.50K |
| 2026-09-01 | ¥6,416.00 | +0.05% | ¥6,364.00 | ¥6,487.00 | ¥6,345.00 | 721.80K |
| 2026-08-31 | ¥6,413.00 | -0.43% | ¥6,541.00 | ¥6,542.00 | ¥6,342.00 | 758.10K |
| 2026-08-28 | ¥6,441.00 | -0.95% | ¥6,454.00 | ¥6,598.00 | ¥6,441.00 | 1.49M |
| 2026-08-27 | ¥6,503.00 | +2.14% | ¥6,467.00 | ¥6,598.00 | ¥6,394.00 | 882.50K |
| 2026-08-26 | ¥6,367.00 | -1.39% | ¥6,375.00 | ¥6,509.00 | ¥6,314.00 | 905.10K |
| 2026-08-25 | ¥6,457.00 | +3.86% | ¥6,234.00 | ¥6,457.00 | ¥6,204.00 | 1.24M |
| 2026-08-24 | ¥6,217.00 | +2.00% | ¥6,195.00 | ¥6,270.00 | ¥6,126.00 | 848.50K |
| 2026-08-21 | ¥6,095.00 | +1.89% | ¥5,986.00 | ¥6,130.00 | ¥5,930.00 | 803.00K |
| 2026-08-20 | ¥5,982.00 | -0.60% | ¥5,918.00 | ¥6,011.00 | ¥5,884.00 | 898.60K |
| 2026-08-19 | ¥6,018.00 | -4.60% | ¥6,354.00 | ¥6,405.00 | ¥6,004.00 | 1.80M |
| 2026-08-18 | ¥6,308.00 | +1.41% | ¥6,290.00 | ¥6,486.00 | ¥6,260.00 | 1.29M |
| 2026-08-17 | ¥6,220.00 | +2.69% | ¥6,199.00 | ¥6,291.00 | ¥6,117.00 | 1.27M |
| 2026-08-14 | ¥6,057.00 | +2.38% | ¥5,942.00 | ¥6,372.00 | ¥5,902.00 | 1.94M |
| 2026-08-13 | ¥5,916.00 | +3.97% | ¥5,754.00 | ¥5,916.00 | ¥5,729.00 | 1.32M |
| 2026-08-12 | ¥5,690.00 | +0.67% | ¥5,622.00 | ¥5,730.00 | ¥5,562.00 | 1.78M |
| 2026-08-10 | ¥5,652.00 | -2.16% | ¥5,700.00 | ¥5,769.00 | ¥5,598.00 | 1.35M |
| 2026-08-07 | ¥5,777.00 | +4.66% | ¥5,690.00 | ¥5,832.00 | ¥5,512.00 | 2.33M |
| 2026-08-06 | ¥5,520.00 | -0.58% | ¥5,552.00 | ¥5,613.00 | ¥5,481.00 | 1.18M |
| 2026-08-05 | ¥5,552.00 | +2.70% | ¥5,355.00 | ¥5,602.00 | ¥5,291.00 | 1.06M |
| 2026-08-04 | ¥5,406.00 | +1.92% | ¥5,320.00 | ¥5,427.00 | ¥5,314.00 | 791.00K |
| 2026-08-03 | ¥5,304.00 | -3.09% | ¥5,400.00 | ¥5,444.00 | ¥5,192.00 | 740.10K |
| 2026-07-31 | ¥5,473.00 | +3.03% | ¥5,611.00 | ¥5,611.00 | ¥5,268.00 | 1.51M |
| 2026-07-30 | ¥5,312.00 | -2.48% | ¥5,284.00 | ¥5,336.00 | ¥5,238.00 | 1.18M |
| 2026-07-29 | ¥5,447.00 | -2.01% | ¥5,562.00 | ¥5,624.00 | ¥5,418.00 | 937.30K |
| 2026-07-28 | ¥5,559.00 | -1.58% | ¥5,600.00 | ¥5,649.00 | ¥5,440.00 | 677.10K |
| 2026-07-27 | ¥5,648.00 | +1.29% | ¥5,573.00 | ¥5,673.00 | ¥5,543.00 | 718.40K |
| 2026-07-24 | ¥5,576.00 | -2.42% | ¥5,614.00 | ¥5,663.00 | ¥5,550.00 | 847.00K |
| 2026-07-23 | ¥5,714.00 | +4.16% | ¥5,650.00 | ¥5,729.00 | ¥5,544.00 | 1.33M |
| 2026-07-22 | ¥5,486.00 | +2.73% | ¥5,297.00 | ¥5,528.00 | ¥5,270.00 | 791.00K |
| 2026-07-21 | ¥5,340.00 | +2.28% | ¥5,421.00 | ¥5,449.00 | ¥5,269.00 | 1.14M |
| 2026-07-17 | ¥5,221.00 | -5.98% | ¥5,400.00 | ¥5,486.00 | ¥5,173.00 | 1.10M |
| 2026-07-16 | ¥5,553.00 | -2.24% | ¥5,746.00 | ¥5,767.00 | ¥5,515.00 | 774.30K |
| 2026-07-15 | ¥5,680.00 | -2.07% | ¥5,870.00 | ¥5,947.00 | ¥5,637.00 | 1.40M |
| 2026-07-14 | ¥5,800.00 | -0.15% | ¥5,868.00 | ¥5,888.00 | ¥5,734.00 | 873.80K |
| 2026-07-13 | ¥5,809.00 | +1.29% | ¥5,701.00 | ¥5,913.00 | ¥5,670.00 | 1.07M |
| 2026-07-10 | ¥5,735.00 | +0.40% | ¥5,799.00 | ¥5,857.00 | ¥5,731.00 | 1.07M |
| 2026-07-09 | ¥5,712.00 | -1.30% | ¥5,769.00 | ¥5,870.00 | ¥5,691.00 | 1.12M |
| 2026-07-08 | ¥5,787.00 | +2.50% | ¥5,727.00 | ¥5,941.00 | ¥5,697.00 | 2.01M |
| 2026-07-07 | ¥5,646.00 | +4.07% | ¥5,585.00 | ¥5,858.00 | ¥5,519.00 | 2.44M |
| 2026-07-06 | ¥5,425.00 | +0.56% | ¥5,401.00 | ¥5,456.00 | ¥5,314.00 | 888.90K |
| 2026-07-03 | ¥5,395.00 | +1.26% | ¥5,400.00 | ¥5,409.00 | ¥5,290.00 | 969.80K |
| 2026-07-02 | ¥5,328.00 | +4.00% | ¥5,132.00 | ¥5,392.00 | ¥5,123.00 | 1.17M |
| 2026-07-01 | ¥5,123.00 | -0.91% | ¥5,170.00 | ¥5,171.00 | ¥5,083.00 | 589.60K |
| 2026-06-30 | ¥5,170.00 | +1.43% | ¥5,124.00 | ¥5,313.00 | ¥5,109.00 | 1.28M |
| 2026-06-29 | ¥5,097.00 | +1.15% | ¥5,051.00 | ¥5,111.00 | ¥5,032.00 | 684.70K |
| 2026-06-26 | ¥5,039.00 | +0.78% | ¥4,980.00 | ¥5,077.00 | ¥4,980.00 | 853.20K |
| 2026-06-25 | ¥5,000.00 | 0.00% | ¥4,990.00 | ¥5,035.00 | ¥4,961.00 | 1.08M |
| 2026-06-24 | ¥5,000.00 | -0.40% | ¥5,100.00 | ¥5,104.00 | ¥4,995.00 | 927.60K |
| 2026-06-23 | ¥5,020.00 | -0.34% | ¥5,137.00 | ¥5,224.00 | ¥5,020.00 | 1.42M |
| 2026-06-22 | ¥5,037.00 | -1.70% | ¥5,109.00 | ¥5,148.00 | ¥4,998.00 | 1.38M |
| 2026-06-19 | ¥5,124.00 | -3.30% | ¥5,199.00 | ¥5,286.00 | ¥5,084.00 | 1.29M |
| 2026-06-18 | ¥5,299.00 | +2.67% | ¥5,247.00 | ¥5,356.00 | ¥5,145.00 | 1.13M |
| 2026-06-17 | ¥5,161.00 | -1.58% | ¥5,250.00 | ¥5,311.00 | ¥5,158.00 | 1.01M |
| 2026-06-16 | ¥5,244.00 | +2.44% | ¥5,179.00 | ¥5,335.00 | ¥5,102.00 | 1.80M |
| 2026-06-15 | ¥5,119.00 | -2.68% | ¥5,300.00 | ¥5,416.00 | ¥5,085.00 | 2.21M |
| 2026-06-12 | ¥5,260.00 | +3.06% | ¥5,104.00 | ¥5,279.00 | ¥5,051.00 | 2.34M |
| 2026-06-11 | ¥5,104.00 | +7.18% | ¥4,951.00 | ¥5,218.00 | ¥4,938.00 | 3.16M |
| 2026-06-10 | ¥4,762.00 | -6.86% | ¥5,113.00 | ¥5,154.00 | ¥4,688.00 | 3.57M |
| 2026-06-09 | ¥5,113.00 | +5.01% | ¥4,850.00 | ¥5,167.00 | ¥4,850.00 | 2.33M |
| 2026-06-08 | ¥4,869.00 | -1.64% | ¥4,971.00 | ¥4,980.00 | ¥4,764.00 | 1.62M |
| 2026-06-05 | ¥4,950.00 | -0.10% | ¥5,078.00 | ¥5,174.00 | ¥4,903.00 | 1.92M |
| 2026-06-04 | ¥4,955.00 | +1.14% | ¥4,801.00 | ¥5,060.00 | ¥4,742.00 | 2.66M |
| 2026-06-03 | ¥4,899.00 | +7.39% | ¥4,501.00 | ¥4,965.00 | ¥4,500.00 | 3.23M |
| 2026-06-02 | ¥4,562.00 | +1.42% | ¥4,508.00 | ¥4,575.00 | ¥4,390.00 | 3.50M |
| 2026-06-01 | ¥4,498.00 | -3.33% | ¥4,583.00 | ¥4,600.00 | ¥4,342.00 | 4.54M |
| 2026-05-29 | ¥4,653.00 | -2.92% | ¥4,840.00 | ¥4,938.00 | ¥4,653.00 | 3.97M |
| 2026-05-28 | ¥4,793.00 | -0.10% | ¥4,845.00 | ¥4,907.00 | ¥4,751.00 | 1.80M |
| 2026-05-27 | ¥4,798.00 | -3.96% | ¥4,926.00 | ¥4,965.00 | ¥4,782.00 | 2.82M |
| 2026-05-26 | ¥4,996.00 | -1.96% | ¥5,196.00 | ¥5,196.00 | ¥4,910.00 | 2.82M |
| 2026-05-25 | ¥5,096.00 | +5.14% | ¥4,848.00 | ¥5,110.00 | ¥4,821.00 | 4.21M |