Rakuten Bank, Ltd. (TYO:5838)
Japan · Delayed Price · Currency is JPY 6,685.00
-95.00 (-1.40%)
Jan 8, 2026, 3:30 PM JST
Rakuten Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 6,911.00 | 6,948.00 | 6,769.00 | 6,780.00 | 6,780.00 | -2.78% | 1,668,500 |
| Jan 6, 2026 | 7,009.00 | 7,049.00 | 6,868.00 | 6,974.00 | 6,974.00 | 0.04% | 1,562,800 |
| Jan 5, 2026 | 6,916.00 | 7,037.00 | 6,914.00 | 6,971.00 | 6,971.00 | 0.85% | 903,400 |
| Dec 30, 2025 | 7,001.00 | 7,033.00 | 6,902.00 | 6,912.00 | 6,912.00 | -1.76% | 645,000 |
| Dec 29, 2025 | 6,922.00 | 7,100.00 | 6,904.00 | 7,036.00 | 7,036.00 | 1.93% | 780,700 |
| Dec 26, 2025 | 6,927.00 | 6,980.00 | 6,878.00 | 6,903.00 | 6,903.00 | -0.59% | 888,700 |
| Dec 25, 2025 | 7,044.00 | 7,044.00 | 6,944.00 | 6,944.00 | 6,944.00 | -0.88% | 794,700 |
| Dec 24, 2025 | 7,018.00 | 7,062.00 | 6,967.00 | 7,006.00 | 7,006.00 | -0.17% | 782,600 |
| Dec 23, 2025 | 7,000.00 | 7,064.00 | 6,948.00 | 7,018.00 | 7,018.00 | 0.52% | 923,900 |
| Dec 22, 2025 | 7,137.00 | 7,266.00 | 6,890.00 | 6,982.00 | 6,982.00 | -0.95% | 1,641,200 |
| Dec 19, 2025 | 6,850.00 | 7,090.00 | 6,802.00 | 7,049.00 | 7,049.00 | 2.91% | 1,411,500 |
| Dec 18, 2025 | 7,019.00 | 7,019.00 | 6,755.00 | 6,850.00 | 6,850.00 | -2.23% | 1,066,900 |
| Dec 17, 2025 | 7,047.00 | 7,074.00 | 6,948.00 | 7,006.00 | 7,006.00 | -2.65% | 1,334,200 |
| Dec 16, 2025 | 7,318.00 | 7,388.00 | 7,085.00 | 7,197.00 | 7,197.00 | -0.77% | 1,424,000 |
| Dec 15, 2025 | 7,159.00 | 7,401.00 | 7,106.00 | 7,253.00 | 7,253.00 | 3.48% | 1,835,900 |
| Dec 12, 2025 | 7,029.00 | 7,074.00 | 6,932.00 | 7,009.00 | 7,009.00 | 1.15% | 1,896,500 |
| Dec 11, 2025 | 7,370.00 | 7,395.00 | 6,929.00 | 6,929.00 | 6,929.00 | -6.03% | 2,638,700 |
| Dec 10, 2025 | 7,291.00 | 7,477.00 | 7,235.00 | 7,374.00 | 7,374.00 | 0.66% | 1,584,000 |
| Dec 9, 2025 | 7,452.00 | 7,455.00 | 7,271.00 | 7,326.00 | 7,326.00 | -1.69% | 1,023,600 |
| Dec 8, 2025 | 7,581.00 | 7,646.00 | 7,388.00 | 7,452.00 | 7,452.00 | -1.22% | 1,347,700 |
| Dec 5, 2025 | 7,350.00 | 7,599.00 | 7,303.00 | 7,544.00 | 7,544.00 | 3.43% | 1,628,000 |
| Dec 4, 2025 | 7,100.00 | 7,367.00 | 7,070.00 | 7,294.00 | 7,294.00 | 2.34% | 1,021,300 |
| Dec 3, 2025 | 7,085.00 | 7,280.00 | 7,051.00 | 7,127.00 | 7,127.00 | -1.10% | 1,628,100 |
| Dec 2, 2025 | 7,400.00 | 7,449.00 | 7,204.00 | 7,206.00 | 7,206.00 | -2.74% | 1,864,000 |
| Dec 1, 2025 | 7,490.00 | 7,634.00 | 7,409.00 | 7,409.00 | 7,409.00 | -0.04% | 2,186,200 |
| Nov 28, 2025 | 7,305.00 | 7,440.00 | 7,262.00 | 7,412.00 | 7,412.00 | 1.15% | 1,511,700 |
| Nov 27, 2025 | 7,244.00 | 7,347.00 | 7,155.00 | 7,328.00 | 7,328.00 | 2.27% | 1,875,200 |
| Nov 26, 2025 | 6,807.00 | 7,246.00 | 6,776.00 | 7,165.00 | 7,165.00 | 5.37% | 2,474,100 |
| Nov 25, 2025 | 6,858.00 | 6,932.00 | 6,682.00 | 6,800.00 | 6,800.00 | 0.62% | 1,597,800 |
| Nov 21, 2025 | 6,580.00 | 6,774.00 | 6,556.00 | 6,758.00 | 6,758.00 | 0.37% | 2,039,400 |
| Nov 20, 2025 | 6,800.00 | 6,814.00 | 6,490.00 | 6,733.00 | 6,733.00 | 2.64% | 2,369,000 |
| Nov 19, 2025 | 6,801.00 | 6,808.00 | 6,516.00 | 6,560.00 | 6,560.00 | -5.27% | 3,072,000 |
| Nov 18, 2025 | 7,213.00 | 7,242.00 | 6,911.00 | 6,925.00 | 6,925.00 | -7.07% | 2,240,600 |
| Nov 17, 2025 | 7,600.00 | 7,621.00 | 7,414.00 | 7,452.00 | 7,452.00 | -2.01% | 1,332,400 |
| Nov 14, 2025 | 7,349.00 | 7,605.00 | 7,314.00 | 7,605.00 | 7,605.00 | -0.13% | 1,482,600 |
| Nov 13, 2025 | 7,730.00 | 7,959.00 | 7,570.00 | 7,615.00 | 7,615.00 | -0.51% | 2,124,200 |
| Nov 12, 2025 | 7,630.00 | 7,743.00 | 7,381.00 | 7,654.00 | 7,654.00 | -5.27% | 3,732,800 |
| Nov 11, 2025 | 8,140.00 | 8,156.00 | 7,953.00 | 8,080.00 | 8,080.00 | 0.96% | 893,200 |
| Nov 10, 2025 | 8,191.00 | 8,191.00 | 8,003.00 | 8,003.00 | 8,003.00 | -1.00% | 836,000 |
| Nov 7, 2025 | 8,051.00 | 8,140.00 | 7,919.00 | 8,084.00 | 8,084.00 | -1.08% | 1,008,500 |
| Nov 6, 2025 | 8,130.00 | 8,257.00 | 8,090.00 | 8,172.00 | 8,172.00 | 0.48% | 834,200 |
| Nov 5, 2025 | 8,221.00 | 8,380.00 | 7,868.00 | 8,133.00 | 8,133.00 | -2.84% | 1,261,500 |
| Nov 4, 2025 | 8,500.00 | 8,501.00 | 8,238.00 | 8,371.00 | 8,371.00 | -1.34% | 981,400 |
| Oct 31, 2025 | 8,590.00 | 8,600.00 | 8,361.00 | 8,485.00 | 8,485.00 | -0.98% | 822,000 |
| Oct 30, 2025 | 8,368.00 | 8,627.00 | 8,298.00 | 8,569.00 | 8,569.00 | 3.19% | 2,785,400 |
| Oct 29, 2025 | 8,322.00 | 8,414.00 | 8,211.00 | 8,304.00 | 8,304.00 | 0.33% | 891,300 |
| Oct 28, 2025 | 8,203.00 | 8,287.00 | 8,021.00 | 8,277.00 | 8,277.00 | 0.90% | 970,800 |
| Oct 27, 2025 | 8,247.00 | 8,313.00 | 8,100.00 | 8,203.00 | 8,203.00 | 0.95% | 844,200 |
| Oct 24, 2025 | 8,163.00 | 8,247.00 | 8,123.00 | 8,126.00 | 8,126.00 | -0.95% | 808,800 |
| Oct 23, 2025 | 8,311.00 | 8,478.00 | 8,200.00 | 8,204.00 | 8,204.00 | -2.01% | 1,022,100 |