Rakuten Bank, Ltd. (TYO:5838)
Japan · Delayed Price · Currency is JPY 5,652.00
-125.00 (-2.16%)
Aug 10, 2026, 3:30 PM JST
Rakuten Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 5,137.00 | 5,224.00 | 5,020.00 | 5,020.00 | 5,020.00 | -0.34% | 1,424,600 |
| Jun 22, 2026 | 5,109.00 | 5,148.00 | 4,998.00 | 5,037.00 | 5,037.00 | -1.70% | 1,383,800 |
| Jun 19, 2026 | 5,199.00 | 5,286.00 | 5,084.00 | 5,124.00 | 5,124.00 | -3.30% | 1,294,400 |
| Jun 18, 2026 | 5,247.00 | 5,356.00 | 5,145.00 | 5,299.00 | 5,299.00 | 2.67% | 1,131,900 |
| Jun 17, 2026 | 5,250.00 | 5,311.00 | 5,158.00 | 5,161.00 | 5,161.00 | -1.58% | 1,008,700 |
| Jun 16, 2026 | 5,179.00 | 5,335.00 | 5,102.00 | 5,244.00 | 5,244.00 | 2.44% | 1,797,300 |
| Jun 15, 2026 | 5,300.00 | 5,416.00 | 5,085.00 | 5,119.00 | 5,119.00 | -2.68% | 2,209,600 |
| Jun 12, 2026 | 5,104.00 | 5,279.00 | 5,051.00 | 5,260.00 | 5,260.00 | 3.06% | 2,338,200 |
| Jun 11, 2026 | 4,951.00 | 5,218.00 | 4,938.00 | 5,104.00 | 5,104.00 | 7.18% | 3,158,800 |
| Jun 10, 2026 | 5,113.00 | 5,154.00 | 4,688.00 | 4,762.00 | 4,762.00 | -6.86% | 3,572,000 |
| Jun 9, 2026 | 4,850.00 | 5,167.00 | 4,850.00 | 5,113.00 | 5,113.00 | 5.01% | 2,328,300 |
| Jun 8, 2026 | 4,971.00 | 4,980.00 | 4,764.00 | 4,869.00 | 4,869.00 | -1.64% | 1,615,200 |
| Jun 5, 2026 | 5,078.00 | 5,174.00 | 4,903.00 | 4,950.00 | 4,950.00 | -0.10% | 1,916,500 |
| Jun 4, 2026 | 4,801.00 | 5,060.00 | 4,742.00 | 4,955.00 | 4,955.00 | 1.14% | 2,661,700 |
| Jun 3, 2026 | 4,501.00 | 4,965.00 | 4,500.00 | 4,899.00 | 4,899.00 | 7.39% | 3,226,800 |
| Jun 2, 2026 | 4,508.00 | 4,575.00 | 4,390.00 | 4,562.00 | 4,562.00 | 1.42% | 3,499,900 |
| Jun 1, 2026 | 4,583.00 | 4,600.00 | 4,342.00 | 4,498.00 | 4,498.00 | -3.33% | 4,538,600 |