Rakuten Group, Inc. (TYO:4755)
Japan · Delayed Price · Currency is JPY 787.10
+15.10 (1.96%)
Aug 1, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 772.50 | 787.10 | 771.40 | 787.10 | 787.10 | 1.96% | 12,023,300 |
| Jul 31, 2025 | 765.00 | 772.90 | 761.60 | 772.00 | 772.00 | 1.42% | 12,014,500 |
| Jul 30, 2025 | 767.70 | 768.30 | 760.00 | 761.20 | 761.20 | -1.08% | 29,628,900 |
| Jul 29, 2025 | 781.00 | 783.60 | 767.20 | 769.50 | 769.50 | -2.22% | 16,849,600 |
| Jul 28, 2025 | 788.80 | 796.60 | 783.70 | 787.00 | 787.00 | -0.06% | 12,002,800 |
| Jul 25, 2025 | 795.70 | 796.30 | 786.50 | 787.50 | 787.50 | -1.20% | 9,371,200 |
| Jul 24, 2025 | 805.00 | 807.90 | 793.30 | 797.10 | 797.10 | -0.61% | 15,720,900 |
| Jul 23, 2025 | 772.50 | 802.00 | 772.20 | 802.00 | 802.00 | 4.09% | 23,289,400 |
| Jul 22, 2025 | 773.60 | 777.70 | 767.40 | 770.50 | 770.50 | -0.45% | 10,714,300 |
| Jul 18, 2025 | 784.00 | 787.60 | 773.10 | 774.00 | 774.00 | -1.38% | 12,781,700 |
| Jul 17, 2025 | 790.10 | 791.30 | 781.50 | 784.80 | 784.80 | -0.03% | 10,571,800 |
| Jul 16, 2025 | 794.70 | 794.70 | 778.80 | 785.00 | 785.00 | -1.26% | 15,734,500 |
| Jul 15, 2025 | 812.30 | 821.80 | 791.20 | 795.00 | 795.00 | 0.59% | 31,135,800 |
| Jul 14, 2025 | 800.10 | 800.40 | 785.40 | 790.30 | 790.30 | -1.26% | 10,560,200 |
| Jul 11, 2025 | 814.00 | 826.60 | 799.60 | 800.40 | 800.40 | -1.00% | 19,497,200 |
| Jul 10, 2025 | 794.40 | 817.60 | 788.00 | 808.50 | 808.50 | 3.23% | 27,400,400 |
| Jul 9, 2025 | 777.60 | 788.00 | 777.30 | 783.20 | 783.20 | 0.60% | 11,353,300 |
| Jul 8, 2025 | 772.00 | 785.60 | 771.10 | 778.50 | 778.50 | 0.84% | 12,862,100 |
| Jul 7, 2025 | 775.00 | 779.90 | 769.60 | 772.00 | 772.00 | -0.13% | 9,561,900 |
| Jul 4, 2025 | 782.00 | 784.50 | 771.60 | 773.00 | 773.00 | -0.67% | 9,848,100 |
| Jul 3, 2025 | 780.00 | 780.90 | 772.80 | 778.20 | 778.20 | 0.23% | 9,552,000 |
| Jul 2, 2025 | 779.00 | 783.20 | 774.00 | 776.40 | 776.40 | -1.10% | 10,505,900 |
| Jul 1, 2025 | 792.00 | 793.70 | 782.00 | 785.00 | 785.00 | -1.43% | 11,243,600 |
| Jun 30, 2025 | 796.40 | 803.60 | 793.90 | 796.40 | 796.40 | 0.58% | 11,885,300 |
| Jun 27, 2025 | 791.20 | 797.80 | 786.50 | 791.80 | 791.80 | 0.80% | 11,512,000 |
| Jun 26, 2025 | 777.00 | 788.20 | 772.50 | 785.50 | 785.50 | 0.99% | 12,933,400 |
| Jun 25, 2025 | 791.60 | 792.30 | 776.00 | 777.80 | 777.80 | -1.77% | 16,064,200 |
| Jun 24, 2025 | 800.00 | 806.30 | 791.50 | 791.80 | 791.80 | 0.04% | 11,044,300 |
| Jun 23, 2025 | 800.00 | 800.90 | 786.00 | 791.50 | 791.50 | -1.90% | 15,032,300 |
| Jun 20, 2025 | 813.40 | 818.70 | 803.80 | 806.80 | 806.80 | -0.71% | 14,611,500 |
| Jun 19, 2025 | 822.30 | 826.10 | 812.60 | 812.60 | 812.60 | -1.18% | 8,553,300 |
| Jun 18, 2025 | 805.30 | 822.30 | 803.70 | 822.30 | 822.30 | 1.44% | 11,786,900 |
| Jun 17, 2025 | 812.70 | 813.50 | 805.00 | 810.60 | 810.60 | 0.27% | 7,253,400 |
| Jun 16, 2025 | 805.60 | 809.20 | 802.10 | 808.40 | 808.40 | 0.56% | 7,823,800 |
| Jun 13, 2025 | 817.60 | 818.50 | 801.60 | 803.90 | 803.90 | -2.04% | 12,230,000 |
| Jun 12, 2025 | 831.50 | 831.90 | 815.50 | 820.60 | 820.60 | -1.36% | 12,112,700 |
| Jun 11, 2025 | 821.50 | 836.00 | 819.10 | 831.90 | 831.90 | 1.62% | 14,768,600 |
| Jun 10, 2025 | 821.00 | 823.30 | 815.60 | 818.60 | 818.60 | -0.64% | 11,198,600 |
| Jun 9, 2025 | 809.00 | 824.50 | 805.80 | 823.90 | 823.90 | 2.36% | 12,490,200 |
| Jun 6, 2025 | 806.50 | 816.40 | 803.10 | 804.90 | 804.90 | 0.50% | 11,506,000 |
| Jun 5, 2025 | 806.60 | 809.60 | 799.10 | 800.90 | 800.90 | -1.03% | 13,855,400 |
| Jun 4, 2025 | 810.00 | 816.00 | 801.80 | 809.20 | 809.20 | -0.83% | 16,701,400 |
| Jun 3, 2025 | 817.00 | 824.00 | 806.20 | 816.00 | 816.00 | -0.57% | 15,621,100 |
| Jun 2, 2025 | 796.00 | 822.80 | 787.10 | 820.70 | 820.70 | 2.77% | 31,099,600 |
| May 30, 2025 | 795.20 | 800.20 | 791.50 | 798.60 | 798.60 | -0.67% | 24,998,600 |
| May 29, 2025 | 795.00 | 812.00 | 794.90 | 804.00 | 804.00 | 1.17% | 17,201,800 |
| May 28, 2025 | 800.00 | 803.20 | 794.70 | 794.70 | 794.70 | -0.05% | 12,261,200 |
| May 27, 2025 | 808.80 | 812.80 | 793.50 | 795.10 | 795.10 | -2.27% | 19,056,900 |
| May 26, 2025 | 808.20 | 818.00 | 805.30 | 813.60 | 813.60 | 1.45% | 13,487,600 |
| May 23, 2025 | 800.10 | 820.30 | 799.50 | 802.00 | 802.00 | 0.22% | 18,030,200 |