Rakuten Group, Inc. (TYO:4755)
Japan · Delayed Price · Currency is JPY 982.10
+4.80 (0.49%)
Oct 24, 2025, 3:30 PM JST
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 989.00 | 1,003.00 | 977.00 | 982.10 | 982.10 | 0.49% | 18,884,000 |
| Oct 23, 2025 | 971.00 | 982.70 | 961.70 | 977.30 | 977.30 | 0.59% | 11,202,700 |
| Oct 22, 2025 | 978.60 | 981.60 | 964.20 | 971.60 | 971.60 | -0.35% | 10,991,000 |
| Oct 21, 2025 | 984.30 | 989.10 | 970.50 | 975.00 | 975.00 | -0.50% | 10,872,200 |
| Oct 20, 2025 | 986.20 | 988.20 | 969.80 | 979.90 | 979.90 | 0.83% | 14,419,000 |
| Oct 17, 2025 | 985.00 | 986.60 | 968.30 | 971.80 | 971.80 | -2.43% | 14,246,400 |
| Oct 16, 2025 | 997.00 | 1,013.00 | 986.20 | 996.00 | 996.00 | -1.39% | 14,934,300 |
| Oct 15, 2025 | 975.00 | 1,029.50 | 971.10 | 1,010.00 | 1,010.00 | 4.70% | 24,280,000 |
| Oct 14, 2025 | 970.00 | 988.80 | 956.40 | 964.70 | 964.70 | -3.43% | 23,364,600 |
| Oct 10, 2025 | 981.40 | 1,004.00 | 978.80 | 999.00 | 999.00 | 2.33% | 22,062,200 |
| Oct 9, 2025 | 975.50 | 989.60 | 964.30 | 976.30 | 976.30 | 0.02% | 13,317,800 |
| Oct 8, 2025 | 970.00 | 985.40 | 965.20 | 976.10 | 976.10 | 1.08% | 13,266,700 |
| Oct 7, 2025 | 953.80 | 982.70 | 951.30 | 965.70 | 965.70 | 0.72% | 15,788,800 |
| Oct 6, 2025 | 950.40 | 959.40 | 939.00 | 958.80 | 958.80 | 2.57% | 12,955,400 |
| Oct 3, 2025 | 929.90 | 941.80 | 923.60 | 934.80 | 934.80 | 1.51% | 9,887,400 |
| Oct 2, 2025 | 949.60 | 954.70 | 917.00 | 920.90 | 920.90 | -3.02% | 12,587,700 |
| Oct 1, 2025 | 940.50 | 950.60 | 933.30 | 949.60 | 949.60 | -1.07% | 14,386,000 |
| Sep 30, 2025 | 962.00 | 965.60 | 946.30 | 959.90 | 959.90 | -0.80% | 12,385,000 |
| Sep 29, 2025 | 972.30 | 979.90 | 964.00 | 967.60 | 967.60 | -0.25% | 11,859,100 |
| Sep 26, 2025 | 967.60 | 980.50 | 963.10 | 970.00 | 970.00 | -0.56% | 12,548,500 |
| Sep 25, 2025 | 974.20 | 979.50 | 958.50 | 975.50 | 975.50 | 0.56% | 12,054,700 |
| Sep 24, 2025 | 975.00 | 979.90 | 953.00 | 970.10 | 970.10 | 0.59% | 16,612,900 |
| Sep 22, 2025 | 996.00 | 997.00 | 964.40 | 964.40 | 964.40 | -2.64% | 17,075,600 |
| Sep 19, 2025 | 999.80 | 1,009.00 | 973.60 | 990.50 | 990.50 | -0.45% | 25,624,200 |
| Sep 18, 2025 | 983.00 | 1,002.50 | 981.00 | 995.00 | 995.00 | 0.48% | 16,808,000 |
| Sep 17, 2025 | 975.00 | 1,012.00 | 968.20 | 990.20 | 990.20 | 1.63% | 30,937,500 |
| Sep 16, 2025 | 974.90 | 976.50 | 956.50 | 974.30 | 974.30 | 1.39% | 20,629,600 |
| Sep 12, 2025 | 940.70 | 965.90 | 933.00 | 960.90 | 960.90 | 3.28% | 29,226,100 |
| Sep 11, 2025 | 930.10 | 940.70 | 923.50 | 930.40 | 930.40 | -0.48% | 16,231,500 |
| Sep 10, 2025 | 905.00 | 934.90 | 895.50 | 934.90 | 934.90 | 3.01% | 19,950,700 |
| Sep 9, 2025 | 910.60 | 916.00 | 906.50 | 907.60 | 907.60 | -0.23% | 12,477,600 |
| Sep 8, 2025 | 907.90 | 911.60 | 899.50 | 909.70 | 909.70 | 1.06% | 12,646,800 |
| Sep 5, 2025 | 896.10 | 904.40 | 886.20 | 900.20 | 900.20 | 1.74% | 15,277,200 |
| Sep 4, 2025 | 879.10 | 886.40 | 861.00 | 884.80 | 884.80 | 0.36% | 17,511,600 |
| Sep 3, 2025 | 901.90 | 904.00 | 878.50 | 881.60 | 881.60 | -2.69% | 17,947,800 |
| Sep 2, 2025 | 908.60 | 917.80 | 898.60 | 906.00 | 906.00 | -0.48% | 13,717,700 |
| Sep 1, 2025 | 902.80 | 918.00 | 899.10 | 910.40 | 910.40 | -0.71% | 13,431,500 |
| Aug 29, 2025 | 894.80 | 921.00 | 887.70 | 916.90 | 916.90 | 2.42% | 25,778,700 |
| Aug 28, 2025 | 888.00 | 898.90 | 877.10 | 895.20 | 895.20 | 0.30% | 17,312,700 |
| Aug 27, 2025 | 913.20 | 921.90 | 889.70 | 892.50 | 892.50 | -3.85% | 25,988,100 |
| Aug 26, 2025 | 912.30 | 935.20 | 908.70 | 928.20 | 928.20 | 3.90% | 35,223,200 |
| Aug 25, 2025 | 908.00 | 909.90 | 891.00 | 893.40 | 893.40 | -1.14% | 14,633,100 |
| Aug 22, 2025 | 873.00 | 908.00 | 870.50 | 903.70 | 903.70 | 3.39% | 24,056,800 |
| Aug 21, 2025 | 866.00 | 879.50 | 859.30 | 874.10 | 874.10 | 0.30% | 20,346,000 |
| Aug 20, 2025 | 878.80 | 892.20 | 871.50 | 871.50 | 871.50 | -2.29% | 20,000,900 |
| Aug 19, 2025 | 876.00 | 902.00 | 875.20 | 891.90 | 891.90 | 1.92% | 32,243,200 |
| Aug 18, 2025 | 867.00 | 891.00 | 858.10 | 875.10 | 875.10 | 1.52% | 26,424,300 |
| Aug 15, 2025 | 841.50 | 865.50 | 840.00 | 862.00 | 862.00 | 2.74% | 24,211,400 |
| Aug 14, 2025 | 825.30 | 857.30 | 821.00 | 839.00 | 839.00 | 0.55% | 29,256,300 |
| Aug 13, 2025 | 840.10 | 845.50 | 828.00 | 834.40 | 834.40 | -0.41% | 22,714,900 |