Rakuten Bank, Ltd. (TYO:5838)
Japan · Delayed Price · Currency is JPY 7,926.00
-125.00 (-1.55%)
Sep 5, 2025, 3:30 PM JST
Rakuten Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8,100.00 | 8,110.00 | 7,926.00 | 7,926.00 | 7,926.00 | -1.55% | 873,100 |
| Sep 4, 2025 | 7,863.00 | 8,090.00 | 7,827.00 | 8,051.00 | 8,051.00 | 1.37% | 986,400 |
| Sep 3, 2025 | 8,301.00 | 8,342.00 | 7,901.00 | 7,942.00 | 7,942.00 | -4.69% | 1,524,300 |
| Sep 2, 2025 | 8,390.00 | 8,570.00 | 8,321.00 | 8,333.00 | 8,333.00 | 0.64% | 1,306,400 |
| Sep 1, 2025 | 8,285.00 | 8,438.00 | 8,216.00 | 8,280.00 | 8,280.00 | -1.41% | 734,500 |
| Aug 29, 2025 | 8,380.00 | 8,425.00 | 8,309.00 | 8,398.00 | 8,398.00 | -0.33% | 760,700 |
| Aug 28, 2025 | 8,170.00 | 8,426.00 | 8,121.00 | 8,426.00 | 8,426.00 | 3.13% | 1,065,300 |
| Aug 27, 2025 | 8,333.00 | 8,352.00 | 8,147.00 | 8,170.00 | 8,170.00 | -1.93% | 806,300 |
| Aug 26, 2025 | 8,301.00 | 8,387.00 | 8,211.00 | 8,331.00 | 8,331.00 | -0.16% | 1,659,700 |
| Aug 25, 2025 | 8,292.00 | 8,410.00 | 8,201.00 | 8,344.00 | 8,344.00 | 2.32% | 1,633,400 |
| Aug 22, 2025 | 8,430.00 | 8,470.00 | 8,100.00 | 8,155.00 | 8,155.00 | -2.05% | 1,844,600 |
| Aug 21, 2025 | 8,000.00 | 8,333.00 | 8,000.00 | 8,326.00 | 8,326.00 | 2.82% | 1,762,400 |
| Aug 20, 2025 | 8,000.00 | 8,263.00 | 7,812.00 | 8,098.00 | 8,098.00 | 0.95% | 2,594,000 |
| Aug 19, 2025 | 8,480.00 | 8,544.00 | 8,011.00 | 8,022.00 | 8,022.00 | -8.63% | 3,707,800 |
| Aug 18, 2025 | 8,679.00 | 8,814.00 | 8,587.00 | 8,780.00 | 8,780.00 | 1.79% | 2,012,700 |
| Aug 15, 2025 | 8,580.00 | 8,666.00 | 8,372.00 | 8,626.00 | 8,626.00 | 0.63% | 3,138,200 |
| Aug 14, 2025 | 8,285.00 | 8,709.00 | 8,230.00 | 8,572.00 | 8,572.00 | 3.46% | 3,373,100 |
| Aug 13, 2025 | 8,390.00 | 8,758.00 | 8,228.00 | 8,285.00 | 8,285.00 | 3.86% | 4,310,500 |
| Aug 12, 2025 | 7,688.00 | 7,992.00 | 7,585.00 | 7,977.00 | 7,977.00 | 6.72% | 2,446,700 |
| Aug 8, 2025 | 7,576.00 | 7,650.00 | 7,376.00 | 7,475.00 | 7,475.00 | 3.82% | 2,772,800 |
| Aug 7, 2025 | 7,012.00 | 7,200.00 | 6,810.00 | 7,200.00 | 7,200.00 | 8.52% | 4,728,500 |
| 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 |