Rakuten Bank, Ltd. (TYO:5838)
Japan · Delayed Price · Currency is JPY 7,544.00
+250.00 (3.43%)
At close: Dec 5, 2025
Rakuten Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 8,595.00 | 8,600.00 | 8,327.00 | 8,372.00 | 8,372.00 | -1.51% | 1,335,600 |
| Oct 21, 2025 | 8,300.00 | 8,677.00 | 8,263.00 | 8,500.00 | 8,500.00 | 3.94% | 2,593,300 |
| Oct 20, 2025 | 8,000.00 | 8,178.00 | 7,870.00 | 8,178.00 | 8,178.00 | 5.13% | 1,710,600 |
| Oct 17, 2025 | 7,725.00 | 7,860.00 | 7,699.00 | 7,779.00 | 7,779.00 | -3.07% | 1,010,300 |
| Oct 16, 2025 | 7,976.00 | 8,032.00 | 7,907.00 | 8,025.00 | 8,025.00 | 1.01% | 680,100 |
| Oct 15, 2025 | 7,904.00 | 7,981.00 | 7,862.00 | 7,945.00 | 7,945.00 | 1.66% | 764,100 |
| Oct 14, 2025 | 7,925.00 | 8,048.00 | 7,811.00 | 7,815.00 | 7,815.00 | -3.22% | 1,069,900 |
| Oct 10, 2025 | 8,120.00 | 8,287.00 | 8,038.00 | 8,075.00 | 8,075.00 | -2.35% | 838,300 |
| Oct 9, 2025 | 8,190.00 | 8,370.00 | 8,111.00 | 8,269.00 | 8,269.00 | 0.56% | 1,092,900 |
| Oct 8, 2025 | 7,790.00 | 8,278.00 | 7,750.00 | 8,223.00 | 8,223.00 | 6.54% | 2,847,700 |
| Oct 7, 2025 | 7,792.00 | 7,840.00 | 7,675.00 | 7,718.00 | 7,718.00 | -2.30% | 1,642,700 |
| Oct 6, 2025 | 8,125.00 | 8,155.00 | 7,715.00 | 7,900.00 | 7,900.00 | -5.59% | 4,404,700 |
| Oct 3, 2025 | 8,010.00 | 8,410.00 | 8,000.00 | 8,368.00 | 8,368.00 | 4.48% | 1,272,600 |
| Oct 2, 2025 | 8,027.00 | 8,125.00 | 7,989.00 | 8,009.00 | 8,009.00 | -0.01% | 769,200 |
| Oct 1, 2025 | 8,120.00 | 8,153.00 | 8,008.00 | 8,010.00 | 8,010.00 | -3.13% | 868,500 |
| Sep 30, 2025 | 8,225.00 | 8,320.00 | 8,078.00 | 8,269.00 | 8,269.00 | 0.12% | 1,223,700 |
| Sep 29, 2025 | 8,200.00 | 8,360.00 | 8,111.00 | 8,259.00 | 8,259.00 | 1.46% | 1,374,300 |
| Sep 26, 2025 | 8,100.00 | 8,176.00 | 8,031.00 | 8,140.00 | 8,140.00 | 0.64% | 1,200,600 |
| Sep 25, 2025 | 8,016.00 | 8,138.00 | 7,865.00 | 8,088.00 | 8,088.00 | 1.88% | 1,318,700 |
| Sep 24, 2025 | 8,002.00 | 8,063.00 | 7,868.00 | 7,939.00 | 7,939.00 | -0.74% | 1,319,500 |
| Sep 22, 2025 | 7,610.00 | 8,088.00 | 7,610.00 | 7,998.00 | 7,998.00 | 5.10% | 1,993,500 |