Rakuten Group, Inc. (TYO:4755)
Japan · Delayed Price · Currency is JPY 834.60
+6.00 (0.72%)
Apr 17, 2026, 3:30 PM JST
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 821.30 | 834.20 | 820.10 | 832.10 | - | 0.42% | 1,960,200 |
| Apr 16, 2026 | 805.50 | 832.80 | 803.80 | 828.60 | 828.60 | 4.79% | 19,473,200 |
| Apr 15, 2026 | 787.00 | 793.50 | 782.20 | 790.70 | 790.70 | 2.16% | 11,161,700 |
| Apr 14, 2026 | 779.10 | 784.50 | 767.10 | 774.00 | 774.00 | 1.32% | 9,266,900 |
| Apr 13, 2026 | 769.80 | 775.40 | 758.70 | 763.90 | 763.90 | -1.20% | 9,064,100 |
| Apr 10, 2026 | 785.90 | 786.40 | 765.50 | 773.20 | 773.20 | -1.82% | 13,130,300 |
| Apr 9, 2026 | 805.00 | 805.00 | 784.20 | 787.50 | 787.50 | -1.87% | 16,483,900 |
| Apr 8, 2026 | 785.80 | 804.40 | 772.50 | 802.50 | 802.50 | 5.34% | 16,810,000 |
| Apr 7, 2026 | 770.00 | 783.00 | 761.80 | 761.80 | 761.80 | 0.26% | 10,561,800 |
| Apr 6, 2026 | 746.40 | 765.90 | 744.10 | 759.80 | 759.80 | 1.81% | 10,356,500 |
| Apr 3, 2026 | 742.00 | 748.00 | 738.30 | 746.30 | 746.30 | 1.30% | 5,832,200 |
| Apr 2, 2026 | 761.00 | 764.00 | 732.70 | 736.70 | 736.70 | -2.42% | 14,121,300 |
| Apr 1, 2026 | 744.00 | 758.20 | 738.00 | 755.00 | 755.00 | 4.41% | 11,817,800 |
| Mar 31, 2026 | 730.00 | 738.40 | 712.00 | 723.10 | 723.10 | 0.03% | 15,559,500 |
| Mar 30, 2026 | 720.00 | 722.90 | 710.80 | 722.90 | 722.90 | -2.97% | 14,407,800 |
| Mar 27, 2026 | 740.20 | 751.90 | 738.10 | 745.00 | 745.00 | 0.09% | 9,995,100 |
| Mar 26, 2026 | 751.20 | 753.70 | 738.50 | 744.30 | 744.30 | -0.91% | 10,807,100 |
| Mar 25, 2026 | 740.90 | 754.10 | 739.20 | 751.10 | 751.10 | 2.02% | 13,771,800 |
| Mar 24, 2026 | 742.80 | 744.80 | 730.90 | 736.20 | 736.20 | 1.15% | 9,508,300 |
| Mar 23, 2026 | 719.70 | 734.70 | 716.10 | 727.80 | 727.80 | -2.56% | 17,654,800 |
| Mar 19, 2026 | 764.10 | 765.60 | 745.10 | 746.90 | 746.90 | -3.74% | 20,000,600 |
| Mar 18, 2026 | 772.10 | 780.50 | 771.80 | 775.90 | 775.90 | 0.58% | 10,576,300 |
| Mar 17, 2026 | 770.00 | 776.00 | 764.10 | 771.40 | 771.40 | 0.44% | 10,950,800 |
| Mar 16, 2026 | 764.00 | 780.00 | 762.60 | 768.00 | 768.00 | 0.33% | 12,015,900 |
| Mar 13, 2026 | 768.60 | 779.60 | 764.40 | 765.50 | 765.50 | -2.31% | 12,670,600 |
| Mar 12, 2026 | 792.80 | 793.00 | 776.00 | 783.60 | 783.60 | -1.82% | 12,997,100 |
| Mar 11, 2026 | 805.30 | 813.70 | 796.00 | 798.10 | 798.10 | -0.18% | 10,550,800 |
| Mar 10, 2026 | 792.00 | 799.80 | 784.40 | 799.50 | 799.50 | 1.68% | 16,838,900 |
| Mar 9, 2026 | 762.80 | 786.70 | 761.20 | 786.30 | 786.30 | -2.36% | 23,479,500 |
| Mar 6, 2026 | 785.00 | 821.90 | 785.00 | 805.30 | 805.30 | 2.83% | 23,854,300 |
| Mar 5, 2026 | 799.00 | 816.00 | 779.00 | 783.10 | 783.10 | -0.38% | 22,804,900 |
| 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 |