Rakuten Group, Inc. (TYO:4755)
Japan · Delayed Price · Currency is JPY 783.10
-3.00 (-0.38%)
At close: Mar 5, 2026
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 799.00 | 812.60 | 794.10 | 812.30 | - | 3.33% | 5,882,000 |
| Mar 4, 2026 | 779.10 | 794.70 | 769.00 | 786.10 | 786.10 | -0.43% | 20,899,500 |
| Mar 3, 2026 | 823.00 | 823.90 | 785.70 | 789.50 | 789.50 | -2.71% | 18,248,900 |
| Mar 2, 2026 | 801.00 | 817.80 | 796.20 | 811.50 | 811.50 | -2.00% | 16,826,700 |
| Feb 27, 2026 | 823.70 | 841.40 | 813.00 | 828.10 | 828.10 | 1.37% | 23,588,100 |
| Feb 26, 2026 | 818.00 | 823.80 | 811.10 | 816.90 | 816.90 | - | 17,272,300 |
| Feb 25, 2026 | 823.00 | 828.70 | 815.00 | 816.90 | 816.90 | -0.74% | 12,973,700 |
| Feb 24, 2026 | 811.00 | 828.70 | 804.00 | 823.00 | 823.00 | 0.07% | 14,595,800 |
| Feb 20, 2026 | 849.50 | 849.50 | 816.60 | 822.40 | 822.40 | -2.94% | 16,178,200 |
| Feb 19, 2026 | 861.20 | 861.90 | 839.20 | 847.30 | 847.30 | 0.94% | 15,785,600 |
| Feb 18, 2026 | 846.80 | 848.00 | 830.50 | 839.40 | 839.40 | -1.08% | 17,472,000 |
| Feb 17, 2026 | 865.10 | 872.00 | 848.60 | 848.60 | 848.60 | -2.75% | 17,994,600 |
| Feb 16, 2026 | 888.00 | 888.00 | 866.00 | 872.60 | 872.60 | -0.85% | 16,348,900 |
| Feb 13, 2026 | 930.60 | 945.40 | 880.00 | 880.10 | 880.10 | -10.55% | 43,813,700 |
| Feb 12, 2026 | 997.80 | 1,001.00 | 976.70 | 983.90 | 983.90 | -0.86% | 12,843,100 |
| Feb 10, 2026 | 973.40 | 997.50 | 965.70 | 992.40 | 992.40 | 4.34% | 17,393,500 |
| Feb 9, 2026 | 965.00 | 969.80 | 949.20 | 951.10 | 951.10 | 0.83% | 12,317,300 |
| Feb 6, 2026 | 939.00 | 943.30 | 928.70 | 943.30 | 943.30 | 1.10% | 9,845,300 |
| Feb 5, 2026 | 928.90 | 952.10 | 923.70 | 933.00 | 933.00 | 1.15% | 9,805,900 |
| Feb 4, 2026 | 926.00 | 932.90 | 921.00 | 922.40 | 922.40 | -1.06% | 6,723,000 |
| Feb 3, 2026 | 928.70 | 933.30 | 925.70 | 932.30 | 932.30 | 1.48% | 6,710,100 |
| Feb 2, 2026 | 925.00 | 941.80 | 917.20 | 918.70 | 918.70 | -0.68% | 11,329,700 |
| Jan 30, 2026 | 924.00 | 930.00 | 902.00 | 925.00 | 925.00 | 0.52% | 9,322,600 |
| Jan 29, 2026 | 916.80 | 921.80 | 903.40 | 920.20 | 920.20 | 0.13% | 9,160,600 |
| Jan 28, 2026 | 919.90 | 926.80 | 909.30 | 919.00 | 919.00 | -0.52% | 9,369,400 |
| Jan 27, 2026 | 937.00 | 940.40 | 923.80 | 923.80 | 923.80 | -1.40% | 8,938,400 |
| Jan 26, 2026 | 935.70 | 946.80 | 929.30 | 936.90 | 936.90 | -0.54% | 11,532,700 |
| Jan 23, 2026 | 948.50 | 954.50 | 940.80 | 942.00 | 942.00 | 0.03% | 10,638,500 |
| Jan 22, 2026 | 947.00 | 955.60 | 941.40 | 941.70 | 941.70 | -0.37% | 10,067,200 |
| Jan 21, 2026 | 972.50 | 972.90 | 945.20 | 945.20 | 945.20 | -3.75% | 15,085,500 |
| Jan 20, 2026 | 970.90 | 991.50 | 970.20 | 982.00 | 982.00 | 0.84% | 9,652,500 |
| Jan 19, 2026 | 970.00 | 977.90 | 966.80 | 973.80 | 973.80 | -0.73% | 7,241,800 |
| Jan 16, 2026 | 988.80 | 989.00 | 957.00 | 981.00 | 981.00 | -2.78% | 20,577,000 |
| Jan 15, 2026 | 1,002.50 | 1,010.00 | 996.70 | 1,009.00 | 1,009.00 | 0.40% | 5,721,100 |
| Jan 14, 2026 | 1,010.50 | 1,011.50 | 1,002.50 | 1,005.00 | 1,005.00 | -0.50% | 6,459,400 |
| Jan 13, 2026 | 1,023.50 | 1,026.00 | 1,005.50 | 1,010.00 | 1,010.00 | 0.85% | 8,458,000 |
| Jan 9, 2026 | 984.30 | 1,007.50 | 982.00 | 1,001.50 | 1,001.50 | 1.88% | 9,370,600 |
| Jan 8, 2026 | 1,006.50 | 1,006.50 | 981.60 | 983.00 | 983.00 | -2.43% | 10,716,300 |
| Jan 7, 2026 | 1,000.00 | 1,014.50 | 995.80 | 1,007.50 | 1,007.50 | 0.15% | 6,502,700 |
| Jan 6, 2026 | 1,008.50 | 1,021.00 | 1,004.00 | 1,006.00 | 1,006.00 | 0.20% | 8,359,700 |
| Jan 5, 2026 | 1,004.00 | 1,020.00 | 1,001.00 | 1,004.00 | 1,004.00 | - | 8,390,200 |
| Dec 30, 2025 | 1,027.50 | 1,028.00 | 1,002.50 | 1,004.00 | 1,004.00 | -2.71% | 9,652,900 |
| Dec 29, 2025 | 1,024.00 | 1,039.00 | 1,011.00 | 1,032.00 | 1,032.00 | 1.08% | 7,499,300 |
| Dec 26, 2025 | 1,050.00 | 1,058.50 | 1,016.50 | 1,021.00 | 1,021.00 | -2.11% | 13,713,400 |
| Dec 25, 2025 | 1,013.00 | 1,044.00 | 1,008.00 | 1,043.00 | 1,043.00 | 3.78% | 14,523,500 |
| Dec 24, 2025 | 990.00 | 1,013.00 | 987.30 | 1,005.00 | 1,005.00 | 0.81% | 11,558,300 |
| Dec 23, 2025 | 969.00 | 1,001.00 | 964.80 | 996.90 | 996.90 | 3.31% | 19,048,000 |
| Dec 22, 2025 | 964.80 | 971.00 | 958.20 | 965.00 | 965.00 | 1.21% | 10,390,000 |
| Dec 19, 2025 | 946.90 | 957.80 | 941.30 | 953.50 | 953.50 | 1.53% | 10,494,800 |
| Dec 18, 2025 | 937.10 | 943.50 | 927.10 | 939.10 | 939.10 | 0.30% | 10,160,800 |