Rakuten Bank, Ltd. (TYO:5838)
Japan · Delayed Price · Currency is JPY 6,635.00
-95.00 (-1.41%)
Aug 6, 2025, 3:30 PM JST
Rakuten Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 6,735.00 | 6,766.00 | 6,611.00 | 6,635.00 | 6,635.00 | -1.41% | 1,228,000 |
| Aug 5, 2025 | 6,734.00 | 6,820.00 | 6,692.00 | 6,730.00 | 6,730.00 | 0.78% | 1,086,500 |
| Aug 4, 2025 | 6,633.00 | 6,729.00 | 6,484.00 | 6,678.00 | 6,678.00 | -3.68% | 2,196,200 |
| Aug 1, 2025 | 6,984.00 | 7,070.00 | 6,924.00 | 6,933.00 | 6,933.00 | -2.08% | 866,100 |
| Jul 31, 2025 | 7,009.00 | 7,138.00 | 6,986.00 | 7,080.00 | 7,080.00 | 1.17% | 659,000 |
| Jul 30, 2025 | 6,950.00 | 7,021.00 | 6,880.00 | 6,998.00 | 6,998.00 | 1.07% | 656,000 |
| Jul 29, 2025 | 7,011.00 | 7,023.00 | 6,860.00 | 6,924.00 | 6,924.00 | -1.24% | 768,600 |
| Jul 28, 2025 | 7,134.00 | 7,156.00 | 6,935.00 | 7,011.00 | 7,011.00 | -2.79% | 1,220,800 |
| Jul 25, 2025 | 7,127.00 | 7,223.00 | 7,070.00 | 7,212.00 | 7,212.00 | 0.99% | 1,185,400 |
| Jul 24, 2025 | 7,202.00 | 7,389.00 | 7,020.00 | 7,141.00 | 7,141.00 | 3.64% | 2,587,700 |
| Jul 23, 2025 | 6,620.00 | 6,946.00 | 6,620.00 | 6,890.00 | 6,890.00 | 6.51% | 2,566,800 |
| Jul 22, 2025 | 6,501.00 | 6,509.00 | 6,346.00 | 6,469.00 | 6,469.00 | -0.55% | 1,184,800 |
| Jul 18, 2025 | 6,556.00 | 6,605.00 | 6,480.00 | 6,505.00 | 6,505.00 | -0.31% | 848,500 |
| Jul 17, 2025 | 6,477.00 | 6,616.00 | 6,457.00 | 6,525.00 | 6,525.00 | 1.52% | 939,000 |
| Jul 16, 2025 | 6,450.00 | 6,486.00 | 6,383.00 | 6,427.00 | 6,427.00 | -1.20% | 1,313,200 |
| Jul 15, 2025 | 6,554.00 | 6,740.00 | 6,492.00 | 6,505.00 | 6,505.00 | -0.11% | 1,690,200 |
| Jul 14, 2025 | 6,500.00 | 6,515.00 | 6,362.00 | 6,512.00 | 6,512.00 | -0.85% | 1,152,000 |
| Jul 11, 2025 | 6,639.00 | 6,709.00 | 6,525.00 | 6,568.00 | 6,568.00 | -1.16% | 1,201,500 |
| Jul 10, 2025 | 6,705.00 | 6,900.00 | 6,636.00 | 6,645.00 | 6,645.00 | -0.85% | 2,548,100 |
| Jul 9, 2025 | 6,479.00 | 6,710.00 | 6,420.00 | 6,702.00 | 6,702.00 | 5.06% | 1,958,900 |
| Jul 8, 2025 | 6,381.00 | 6,419.00 | 6,322.00 | 6,379.00 | 6,379.00 | -0.20% | 840,400 |
| Jul 7, 2025 | 6,395.00 | 6,481.00 | 6,367.00 | 6,392.00 | 6,392.00 | -1.59% | 695,300 |
| Jul 4, 2025 | 6,487.00 | 6,580.00 | 6,403.00 | 6,495.00 | 6,495.00 | 0.78% | 1,364,500 |
| Jul 3, 2025 | 6,449.00 | 6,480.00 | 6,287.00 | 6,445.00 | 6,445.00 | -1.26% | 1,482,000 |
| Jul 2, 2025 | 6,528.00 | 6,698.00 | 6,512.00 | 6,527.00 | 6,527.00 | -1.52% | 1,263,400 |
| Jul 1, 2025 | 6,637.00 | 6,788.00 | 6,570.00 | 6,628.00 | 6,628.00 | 0.20% | 1,843,300 |
| Jun 30, 2025 | 6,630.00 | 6,734.00 | 6,592.00 | 6,615.00 | 6,615.00 | 0.61% | 1,675,900 |
| Jun 27, 2025 | 6,557.00 | 6,653.00 | 6,531.00 | 6,575.00 | 6,575.00 | -0.42% | 1,385,800 |
| Jun 26, 2025 | 6,700.00 | 6,715.00 | 6,504.00 | 6,603.00 | 6,603.00 | -2.87% | 1,833,600 |
| Jun 25, 2025 | 6,803.00 | 6,866.00 | 6,703.00 | 6,798.00 | 6,798.00 | -0.77% | 1,039,000 |
| Jun 24, 2025 | 7,081.00 | 7,082.00 | 6,798.00 | 6,851.00 | 6,851.00 | -0.70% | 1,445,200 |
| Jun 23, 2025 | 7,000.00 | 7,000.00 | 6,850.00 | 6,899.00 | 6,899.00 | -1.99% | 1,075,700 |
| Jun 20, 2025 | 7,189.00 | 7,222.00 | 7,033.00 | 7,039.00 | 7,039.00 | -2.09% | 1,302,400 |
| Jun 19, 2025 | 7,222.00 | 7,240.00 | 7,154.00 | 7,189.00 | 7,189.00 | -0.66% | 658,400 |
| Jun 18, 2025 | 7,303.00 | 7,412.00 | 7,184.00 | 7,237.00 | 7,237.00 | 0.24% | 1,077,800 |
| Jun 17, 2025 | 7,380.00 | 7,399.00 | 7,217.00 | 7,220.00 | 7,220.00 | -2.43% | 1,217,300 |
| Jun 16, 2025 | 7,230.00 | 7,418.00 | 7,195.00 | 7,400.00 | 7,400.00 | 1.04% | 987,300 |
| Jun 13, 2025 | 7,350.00 | 7,395.00 | 7,150.00 | 7,324.00 | 7,324.00 | -1.00% | 1,479,700 |
| Jun 12, 2025 | 7,401.00 | 7,453.00 | 7,326.00 | 7,398.00 | 7,398.00 | -0.03% | 1,139,800 |
| Jun 11, 2025 | 7,553.00 | 7,605.00 | 7,374.00 | 7,400.00 | 7,400.00 | -2.58% | 1,442,300 |
| Jun 10, 2025 | 7,760.00 | 7,782.00 | 7,554.00 | 7,596.00 | 7,596.00 | -2.16% | 1,220,700 |
| Jun 9, 2025 | 7,800.00 | 7,865.00 | 7,670.00 | 7,764.00 | 7,764.00 | - | 1,124,600 |
| Jun 6, 2025 | 7,760.00 | 7,798.00 | 7,655.00 | 7,764.00 | 7,764.00 | -0.26% | 1,700,500 |
| Jun 5, 2025 | 7,488.00 | 7,909.00 | 7,475.00 | 7,784.00 | 7,784.00 | 2.99% | 3,091,000 |
| Jun 4, 2025 | 7,539.00 | 7,600.00 | 7,252.00 | 7,558.00 | 7,558.00 | 0.25% | 2,216,600 |
| Jun 3, 2025 | 7,609.00 | 7,639.00 | 7,504.00 | 7,539.00 | 7,539.00 | -0.57% | 1,323,300 |
| Jun 2, 2025 | 7,514.00 | 7,617.00 | 7,421.00 | 7,582.00 | 7,582.00 | 0.44% | 1,516,200 |
| May 30, 2025 | 7,377.00 | 7,565.00 | 7,283.00 | 7,549.00 | 7,549.00 | 2.39% | 3,985,500 |
| May 29, 2025 | 7,100.00 | 7,590.00 | 7,054.00 | 7,373.00 | 7,373.00 | 8.92% | 8,093,000 |
| May 28, 2025 | 6,569.00 | 6,807.00 | 6,555.00 | 6,769.00 | 6,769.00 | 3.19% | 1,464,000 |