Rakuten Group, Inc. (TYO:4755)
Japan · Delayed Price · Currency is JPY 750.60
-2.40 (-0.32%)
May 26, 2026, 3:30 PM JST
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 749.20 | 762.20 | 748.70 | 750.60 | 750.60 | -0.32% | 13,865,300 |
| May 25, 2026 | 780.20 | 782.50 | 733.60 | 753.00 | 753.00 | -3.65% | 31,338,100 |
| May 22, 2026 | 765.00 | 806.40 | 758.70 | 781.50 | 781.50 | 3.90% | 28,211,700 |
| May 21, 2026 | 808.00 | 808.80 | 750.50 | 752.20 | 752.20 | -4.06% | 29,075,000 |
| May 20, 2026 | 789.80 | 795.00 | 772.50 | 784.00 | 784.00 | -1.48% | 13,242,900 |
| May 19, 2026 | 770.60 | 800.70 | 766.80 | 795.80 | 795.80 | 4.20% | 18,232,000 |
| May 18, 2026 | 811.00 | 814.30 | 759.10 | 763.70 | 763.70 | -1.88% | 21,918,000 |
| May 15, 2026 | 798.00 | 806.90 | 756.30 | 778.30 | 778.30 | 2.34% | 29,190,700 |
| May 14, 2026 | 770.00 | 770.60 | 752.30 | 760.50 | 760.50 | -1.02% | 11,368,700 |
| May 13, 2026 | 761.50 | 771.20 | 757.40 | 768.30 | 768.30 | 1.52% | 10,307,900 |
| May 12, 2026 | 764.10 | 764.40 | 745.10 | 756.80 | 756.80 | -0.66% | 11,384,300 |
| May 11, 2026 | 761.00 | 762.60 | 751.70 | 761.80 | 761.80 | 1.86% | 10,926,500 |
| May 8, 2026 | 750.30 | 759.70 | 745.40 | 747.90 | 747.90 | -0.41% | 10,915,700 |
| May 7, 2026 | 775.00 | 777.00 | 745.10 | 751.00 | 751.00 | -1.18% | 14,867,800 |
| May 1, 2026 | 750.00 | 764.10 | 742.20 | 760.00 | 760.00 | 0.11% | 9,515,500 |
| Apr 30, 2026 | 771.80 | 773.20 | 750.10 | 759.20 | 759.20 | -2.04% | 12,529,200 |
| Apr 28, 2026 | 770.00 | 775.50 | 763.10 | 775.00 | 775.00 | 1.14% | 8,839,100 |
| Apr 27, 2026 | 777.00 | 777.30 | 763.00 | 766.30 | 766.30 | -1.16% | 9,837,100 |
| Apr 24, 2026 | 790.50 | 792.00 | 775.30 | 775.30 | 775.30 | -2.40% | 7,101,300 |
| Apr 23, 2026 | 795.20 | 800.20 | 785.00 | 794.40 | 794.40 | -0.18% | 10,583,700 |
| Apr 22, 2026 | 800.00 | 800.70 | 789.00 | 795.80 | 795.80 | -1.61% | 11,269,000 |
| Apr 21, 2026 | 820.10 | 824.40 | 802.50 | 808.80 | 808.80 | -1.28% | 8,918,700 |
| Apr 20, 2026 | 831.00 | 835.00 | 816.20 | 819.30 | 819.30 | -1.83% | 10,925,600 |
| Apr 17, 2026 | 821.30 | 842.80 | 820.10 | 834.60 | 834.60 | 0.72% | 18,236,000 |
| 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 |