Rakuten Group, Inc. (TYO:4755)
Japan · Delayed Price · Currency is JPY 754.40
+19.50 (2.65%)
Sep 4, 2026, 3:30 PM JST
Rakuten Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 742.80 | 757.80 | 739.90 | 754.40 | 754.40 | 2.65% | 21,566,900 |
| Sep 3, 2026 | 722.00 | 739.80 | 721.20 | 734.90 | 734.90 | 1.13% | 15,922,600 |
| Sep 2, 2026 | 750.00 | 753.20 | 726.70 | 726.70 | 726.70 | -3.93% | 23,701,300 |
| Sep 1, 2026 | 770.10 | 773.90 | 756.40 | 756.40 | 756.40 | -2.53% | 23,340,100 |
| Aug 31, 2026 | 780.00 | 788.80 | 776.00 | 776.00 | 776.00 | -2.02% | 15,149,800 |
| Aug 28, 2026 | 777.00 | 794.60 | 775.90 | 792.00 | 792.00 | 1.76% | 15,917,700 |
| Aug 27, 2026 | 778.80 | 790.50 | 772.10 | 778.30 | 778.30 | 0.72% | 12,980,500 |
| Aug 26, 2026 | 765.40 | 782.90 | 765.40 | 772.70 | 772.70 | 0.49% | 14,024,500 |
| Aug 25, 2026 | 771.60 | 773.10 | 759.40 | 768.90 | 768.90 | -0.25% | 11,187,300 |
| Aug 24, 2026 | 780.80 | 789.20 | 768.70 | 770.80 | 770.80 | -1.28% | 15,356,300 |
| Aug 21, 2026 | 774.80 | 781.10 | 769.50 | 780.80 | 780.80 | 0.03% | 14,650,400 |
| Aug 20, 2026 | 770.70 | 784.80 | 764.10 | 780.60 | 780.60 | 3.06% | 16,560,100 |
| Aug 19, 2026 | 763.60 | 766.50 | 747.00 | 757.40 | 757.40 | -1.98% | 18,671,000 |
| Aug 18, 2026 | 787.80 | 801.30 | 772.70 | 772.70 | 772.70 | -0.60% | 24,378,100 |
| Aug 17, 2026 | 757.90 | 790.40 | 753.60 | 777.40 | 777.40 | 1.78% | 25,912,200 |
| Aug 14, 2026 | 759.30 | 779.60 | 756.10 | 763.80 | 763.80 | 0.32% | 25,883,100 |
| Aug 13, 2026 | 745.00 | 763.50 | 744.20 | 761.40 | 761.40 | 2.20% | 32,366,600 |
| Aug 12, 2026 | 849.00 | 850.00 | 745.00 | 745.00 | 745.00 | -13.77% | 67,917,500 |
| Aug 10, 2026 | 865.00 | 873.50 | 855.30 | 864.00 | 864.00 | -2.54% | 18,002,100 |
| Aug 7, 2026 | 865.00 | 886.50 | 858.50 | 886.50 | 886.50 | 3.08% | 15,789,900 |
| Aug 6, 2026 | 849.00 | 860.20 | 847.00 | 860.00 | 860.00 | 2.38% | 14,298,800 |
| Aug 5, 2026 | 831.20 | 842.90 | 825.60 | 840.00 | 840.00 | 1.01% | 8,758,300 |
| Aug 4, 2026 | 848.00 | 850.50 | 831.60 | 831.60 | 831.60 | -1.21% | 10,915,100 |
| Aug 3, 2026 | 825.00 | 841.90 | 812.40 | 841.80 | 841.80 | 0.98% | 12,207,900 |
| Jul 31, 2026 | 826.10 | 837.10 | 820.40 | 833.60 | 833.60 | -0.49% | 16,198,500 |
| Jul 30, 2026 | 832.70 | 844.20 | 822.80 | 837.70 | 837.70 | -0.32% | 9,972,200 |
| Jul 29, 2026 | 837.30 | 844.00 | 817.80 | 840.40 | 840.40 | 1.01% | 12,566,100 |
| Jul 28, 2026 | 820.30 | 833.50 | 808.20 | 832.00 | 832.00 | 2.09% | 12,941,600 |
| Jul 27, 2026 | 790.00 | 819.20 | 790.00 | 815.00 | 815.00 | 3.74% | 16,073,500 |
| Jul 24, 2026 | 783.00 | 792.10 | 779.50 | 785.60 | 785.60 | -1.50% | 9,816,400 |
| Jul 23, 2026 | 792.30 | 801.30 | 787.30 | 797.60 | 797.60 | 0.92% | 8,536,400 |
| Jul 22, 2026 | 795.00 | 796.60 | 780.40 | 790.30 | 790.30 | -1.46% | 10,134,800 |
| Jul 21, 2026 | 809.80 | 817.20 | 796.70 | 802.00 | 802.00 | 0.36% | 11,153,000 |
| Jul 17, 2026 | 810.00 | 820.00 | 792.80 | 799.10 | 799.10 | -1.25% | 13,578,200 |
| Jul 16, 2026 | 818.10 | 827.70 | 804.70 | 809.20 | 809.20 | -0.11% | 12,363,800 |
| Jul 15, 2026 | 803.50 | 822.20 | 800.10 | 810.10 | 810.10 | 0.80% | 11,888,300 |
| Jul 14, 2026 | 777.00 | 812.80 | 775.00 | 803.70 | 803.70 | 0.70% | 15,567,800 |
| Jul 13, 2026 | 810.00 | 811.30 | 788.30 | 798.10 | 798.10 | -0.63% | 12,239,600 |
| Jul 10, 2026 | 806.00 | 815.00 | 797.00 | 803.20 | 803.20 | -0.43% | 14,072,600 |
| Jul 9, 2026 | 794.40 | 815.80 | 785.00 | 806.70 | 806.70 | 0.49% | 15,671,500 |
| Jul 8, 2026 | 786.40 | 813.00 | 776.50 | 802.80 | 802.80 | 1.35% | 21,802,100 |
| Jul 7, 2026 | 779.40 | 795.40 | 769.50 | 792.10 | 792.10 | 2.00% | 17,912,000 |
| Jul 6, 2026 | 763.00 | 780.40 | 756.70 | 776.60 | 776.60 | 1.65% | 11,591,000 |
| Jul 3, 2026 | 740.10 | 764.00 | 738.60 | 764.00 | 764.00 | 2.94% | 13,668,300 |
| Jul 2, 2026 | 740.00 | 750.90 | 734.90 | 742.20 | 742.20 | 1.56% | 10,821,500 |
| Jul 1, 2026 | 754.50 | 765.90 | 723.70 | 730.80 | 730.80 | -3.00% | 19,392,800 |
| Jun 30, 2026 | 744.00 | 770.80 | 737.00 | 753.40 | 753.40 | 5.44% | 35,920,500 |
| Jun 29, 2026 | 710.80 | 722.20 | 707.00 | 714.50 | 714.50 | 3.52% | 14,303,100 |
| Jun 26, 2026 | 695.00 | 702.50 | 686.20 | 690.20 | 690.20 | -1.27% | 15,121,400 |
| Jun 25, 2026 | 706.30 | 708.20 | 696.50 | 699.10 | 699.10 | 0.22% | 9,698,200 |