Rakuten Bank, Ltd. (TYO:5838)
Japan · Delayed Price · Currency is JPY 6,458.00
+170.00 (2.70%)
Sep 3, 2026, 3:30 PM JST
Rakuten Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6,410.00 | 6,558.00 | 6,337.00 | 6,458.00 | 6,458.00 | 2.70% | 1,317,400 |
| Sep 2, 2026 | 6,360.00 | 6,419.00 | 6,288.00 | 6,288.00 | 6,288.00 | -2.00% | 846,500 |
| Sep 1, 2026 | 6,364.00 | 6,487.00 | 6,345.00 | 6,416.00 | 6,416.00 | 0.05% | 721,800 |
| Aug 31, 2026 | 6,541.00 | 6,542.00 | 6,342.00 | 6,413.00 | 6,413.00 | -0.43% | 758,100 |
| Aug 28, 2026 | 6,454.00 | 6,598.00 | 6,441.00 | 6,441.00 | 6,441.00 | -0.95% | 1,491,100 |
| Aug 27, 2026 | 6,467.00 | 6,598.00 | 6,394.00 | 6,503.00 | 6,503.00 | 2.14% | 882,500 |
| Aug 26, 2026 | 6,375.00 | 6,509.00 | 6,314.00 | 6,367.00 | 6,367.00 | -1.39% | 905,100 |
| Aug 25, 2026 | 6,234.00 | 6,457.00 | 6,204.00 | 6,457.00 | 6,457.00 | 3.86% | 1,240,700 |
| Aug 24, 2026 | 6,195.00 | 6,270.00 | 6,126.00 | 6,217.00 | 6,217.00 | 2.00% | 848,500 |
| Aug 21, 2026 | 5,986.00 | 6,130.00 | 5,930.00 | 6,095.00 | 6,095.00 | 1.89% | 803,000 |
| Aug 20, 2026 | 5,918.00 | 6,011.00 | 5,884.00 | 5,982.00 | 5,982.00 | -0.60% | 898,600 |
| Aug 19, 2026 | 6,354.00 | 6,405.00 | 6,004.00 | 6,018.00 | 6,018.00 | -4.60% | 1,798,300 |
| Aug 18, 2026 | 6,290.00 | 6,486.00 | 6,260.00 | 6,308.00 | 6,308.00 | 1.41% | 1,291,300 |
| Aug 17, 2026 | 6,199.00 | 6,291.00 | 6,117.00 | 6,220.00 | 6,220.00 | 2.69% | 1,270,400 |
| Aug 14, 2026 | 5,942.00 | 6,372.00 | 5,902.00 | 6,057.00 | 6,057.00 | 2.38% | 1,939,200 |
| Aug 13, 2026 | 5,754.00 | 5,916.00 | 5,729.00 | 5,916.00 | 5,916.00 | 3.97% | 1,315,500 |
| Aug 12, 2026 | 5,622.00 | 5,730.00 | 5,562.00 | 5,690.00 | 5,690.00 | 0.67% | 1,777,000 |
| Aug 10, 2026 | 5,700.00 | 5,769.00 | 5,598.00 | 5,652.00 | 5,652.00 | -2.16% | 1,351,800 |
| Aug 7, 2026 | 5,690.00 | 5,832.00 | 5,512.00 | 5,777.00 | 5,777.00 | 4.66% | 2,331,400 |
| Aug 6, 2026 | 5,552.00 | 5,613.00 | 5,481.00 | 5,520.00 | 5,520.00 | -0.58% | 1,183,400 |
| Aug 5, 2026 | 5,355.00 | 5,602.00 | 5,291.00 | 5,552.00 | 5,552.00 | 2.70% | 1,056,900 |
| Aug 4, 2026 | 5,320.00 | 5,427.00 | 5,314.00 | 5,406.00 | 5,406.00 | 1.92% | 791,000 |
| Aug 3, 2026 | 5,400.00 | 5,444.00 | 5,192.00 | 5,304.00 | 5,304.00 | -3.09% | 740,100 |
| Jul 31, 2026 | 5,611.00 | 5,611.00 | 5,268.00 | 5,473.00 | 5,473.00 | 3.03% | 1,513,600 |
| Jul 30, 2026 | 5,284.00 | 5,336.00 | 5,238.00 | 5,312.00 | 5,312.00 | -2.48% | 1,178,300 |
| Jul 29, 2026 | 5,562.00 | 5,624.00 | 5,418.00 | 5,447.00 | 5,447.00 | -2.01% | 937,300 |
| Jul 28, 2026 | 5,600.00 | 5,649.00 | 5,440.00 | 5,559.00 | 5,559.00 | -1.58% | 677,100 |
| Jul 27, 2026 | 5,573.00 | 5,673.00 | 5,543.00 | 5,648.00 | 5,648.00 | 1.29% | 718,400 |
| Jul 24, 2026 | 5,614.00 | 5,663.00 | 5,550.00 | 5,576.00 | 5,576.00 | -2.42% | 847,000 |
| Jul 23, 2026 | 5,650.00 | 5,729.00 | 5,544.00 | 5,714.00 | 5,714.00 | 4.16% | 1,331,900 |
| Jul 22, 2026 | 5,297.00 | 5,528.00 | 5,270.00 | 5,486.00 | 5,486.00 | 2.73% | 791,000 |
| Jul 21, 2026 | 5,421.00 | 5,449.00 | 5,269.00 | 5,340.00 | 5,340.00 | 2.28% | 1,143,200 |
| Jul 17, 2026 | 5,400.00 | 5,486.00 | 5,173.00 | 5,221.00 | 5,221.00 | -5.98% | 1,095,800 |
| Jul 16, 2026 | 5,746.00 | 5,767.00 | 5,515.00 | 5,553.00 | 5,553.00 | -2.24% | 774,300 |
| Jul 15, 2026 | 5,870.00 | 5,947.00 | 5,637.00 | 5,680.00 | 5,680.00 | -2.07% | 1,398,900 |
| Jul 14, 2026 | 5,868.00 | 5,888.00 | 5,734.00 | 5,800.00 | 5,800.00 | -0.15% | 873,800 |
| Jul 13, 2026 | 5,701.00 | 5,913.00 | 5,670.00 | 5,809.00 | 5,809.00 | 1.29% | 1,067,700 |
| Jul 10, 2026 | 5,799.00 | 5,857.00 | 5,731.00 | 5,735.00 | 5,735.00 | 0.40% | 1,070,100 |
| Jul 9, 2026 | 5,769.00 | 5,870.00 | 5,691.00 | 5,712.00 | 5,712.00 | -1.30% | 1,116,400 |
| Jul 8, 2026 | 5,727.00 | 5,941.00 | 5,697.00 | 5,787.00 | 5,787.00 | 2.50% | 2,005,600 |
| Jul 7, 2026 | 5,585.00 | 5,858.00 | 5,519.00 | 5,646.00 | 5,646.00 | 4.07% | 2,441,400 |
| Jul 6, 2026 | 5,401.00 | 5,456.00 | 5,314.00 | 5,425.00 | 5,425.00 | 0.56% | 888,900 |
| Jul 3, 2026 | 5,400.00 | 5,409.00 | 5,290.00 | 5,395.00 | 5,395.00 | 1.26% | 969,800 |
| Jul 2, 2026 | 5,132.00 | 5,392.00 | 5,123.00 | 5,328.00 | 5,328.00 | 4.00% | 1,166,100 |
| Jul 1, 2026 | 5,170.00 | 5,171.00 | 5,083.00 | 5,123.00 | 5,123.00 | -0.91% | 589,600 |
| Jun 30, 2026 | 5,124.00 | 5,313.00 | 5,109.00 | 5,170.00 | 5,170.00 | 1.43% | 1,278,100 |
| Jun 29, 2026 | 5,051.00 | 5,111.00 | 5,032.00 | 5,097.00 | 5,097.00 | 1.15% | 684,700 |
| Jun 26, 2026 | 4,980.00 | 5,077.00 | 4,980.00 | 5,039.00 | 5,039.00 | 0.78% | 853,200 |
| Jun 25, 2026 | 4,990.00 | 5,035.00 | 4,961.00 | 5,000.00 | 5,000.00 | - | 1,075,700 |
| Jun 24, 2026 | 5,100.00 | 5,104.00 | 4,995.00 | 5,000.00 | 5,000.00 | -0.40% | 927,600 |