Rakuten Bank, Ltd. (TYO:5838)
Japan · Delayed Price · Currency is JPY 4,950.00
-5.00 (-0.10%)
Jun 5, 2026, 3:30 PM JST
Rakuten Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4,840.00 | 4,938.00 | 4,653.00 | 4,653.00 | 4,653.00 | -2.92% | 3,965,300 |
| May 28, 2026 | 4,845.00 | 4,907.00 | 4,751.00 | 4,793.00 | 4,793.00 | -0.10% | 1,799,500 |
| May 27, 2026 | 4,926.00 | 4,965.00 | 4,782.00 | 4,798.00 | 4,798.00 | -3.96% | 2,822,000 |
| May 26, 2026 | 5,196.00 | 5,197.00 | 4,910.00 | 4,996.00 | 4,996.00 | -1.96% | 2,817,000 |
| May 25, 2026 | 4,848.00 | 5,110.00 | 4,821.00 | 5,096.00 | 5,096.00 | 5.14% | 4,208,700 |
| May 22, 2026 | 5,280.00 | 5,350.00 | 4,779.00 | 4,847.00 | 4,847.00 | -11.55% | 12,468,500 |
| May 21, 2026 | 5,636.00 | 5,642.00 | 5,480.00 | 5,480.00 | 5,480.00 | -15.43% | 3,644,500 |
| May 20, 2026 | 6,730.00 | 6,896.00 | 6,463.00 | 6,480.00 | 6,480.00 | -4.24% | 2,295,100 |
| May 19, 2026 | 6,691.00 | 7,026.00 | 6,611.00 | 6,767.00 | 6,767.00 | 2.51% | 2,770,900 |
| May 18, 2026 | 6,300.00 | 6,665.00 | 6,234.00 | 6,601.00 | 6,601.00 | 10.02% | 3,792,600 |
| May 15, 2026 | 6,034.00 | 6,078.00 | 5,902.00 | 6,000.00 | 6,000.00 | -0.65% | 1,346,200 |
| May 14, 2026 | 6,097.00 | 6,204.00 | 5,998.00 | 6,039.00 | 6,039.00 | -1.90% | 1,427,600 |
| May 13, 2026 | 6,000.00 | 6,219.00 | 5,997.00 | 6,156.00 | 6,156.00 | -4.14% | 2,524,200 |
| May 12, 2026 | 6,268.00 | 6,422.00 | 6,198.00 | 6,422.00 | 6,422.00 | 2.47% | 1,537,500 |
| May 11, 2026 | 6,323.00 | 6,341.00 | 6,193.00 | 6,267.00 | 6,267.00 | -0.38% | 1,049,100 |
| May 8, 2026 | 6,175.00 | 6,327.00 | 6,128.00 | 6,291.00 | 6,291.00 | -0.05% | 1,493,100 |
| May 7, 2026 | 6,331.00 | 6,380.00 | 6,191.00 | 6,294.00 | 6,294.00 | 0.90% | 1,506,000 |
| May 1, 2026 | 6,220.00 | 6,345.00 | 6,183.00 | 6,238.00 | 6,238.00 | -1.06% | 680,000 |
| Apr 30, 2026 | 6,299.00 | 6,386.00 | 6,195.00 | 6,305.00 | 6,305.00 | -1.71% | 1,075,700 |
| Apr 28, 2026 | 6,180.00 | 6,439.00 | 6,136.00 | 6,415.00 | 6,415.00 | 4.62% | 1,564,900 |
| Apr 27, 2026 | 6,070.00 | 6,194.00 | 6,062.00 | 6,132.00 | 6,132.00 | -0.39% | 709,300 |
| Apr 24, 2026 | 6,206.00 | 6,231.00 | 6,110.00 | 6,156.00 | 6,156.00 | -1.50% | 984,100 |
| Apr 23, 2026 | 6,102.00 | 6,290.00 | 6,040.00 | 6,250.00 | 6,250.00 | 1.94% | 1,759,500 |
| Apr 22, 2026 | 6,302.00 | 6,308.00 | 6,061.00 | 6,131.00 | 6,131.00 | -4.66% | 1,451,400 |
| Apr 21, 2026 | 6,451.00 | 6,490.00 | 6,411.00 | 6,431.00 | 6,431.00 | -1.80% | 1,082,000 |
| Apr 20, 2026 | 6,513.00 | 6,582.00 | 6,488.00 | 6,549.00 | 6,549.00 | -0.05% | 686,000 |
| Apr 17, 2026 | 6,670.00 | 6,746.00 | 6,552.00 | 6,552.00 | 6,552.00 | -2.93% | 886,600 |
| Apr 16, 2026 | 6,760.00 | 6,799.00 | 6,656.00 | 6,750.00 | 6,750.00 | -0.66% | 986,500 |
| Apr 15, 2026 | 6,800.00 | 6,838.00 | 6,724.00 | 6,795.00 | 6,795.00 | 0.53% | 901,700 |
| Apr 14, 2026 | 6,875.00 | 6,880.00 | 6,731.00 | 6,759.00 | 6,759.00 | 0.88% | 807,900 |
| Apr 13, 2026 | 6,714.00 | 6,854.00 | 6,621.00 | 6,700.00 | 6,700.00 | - | 989,000 |
| Apr 10, 2026 | 6,755.00 | 6,865.00 | 6,662.00 | 6,700.00 | 6,700.00 | - | 1,436,000 |
| Apr 9, 2026 | 6,545.00 | 6,755.00 | 6,517.00 | 6,700.00 | 6,700.00 | 2.32% | 1,703,700 |
| Apr 8, 2026 | 6,400.00 | 6,559.00 | 6,330.00 | 6,548.00 | 6,548.00 | 5.09% | 2,229,400 |
| Apr 7, 2026 | 6,129.00 | 6,274.00 | 6,082.00 | 6,231.00 | 6,231.00 | 2.74% | 939,700 |
| Apr 6, 2026 | 6,074.00 | 6,146.00 | 6,052.00 | 6,065.00 | 6,065.00 | 0.93% | 694,000 |
| Apr 3, 2026 | 6,050.00 | 6,076.00 | 6,002.00 | 6,009.00 | 6,009.00 | 0.12% | 692,600 |
| Apr 2, 2026 | 6,176.00 | 6,212.00 | 5,952.00 | 6,002.00 | 6,002.00 | -1.69% | 1,119,100 |
| Apr 1, 2026 | 5,850.00 | 6,119.00 | 5,810.00 | 6,105.00 | 6,105.00 | 8.24% | 2,196,700 |
| Mar 31, 2026 | 5,709.00 | 5,752.00 | 5,610.00 | 5,640.00 | 5,640.00 | -2.56% | 1,924,700 |
| Mar 30, 2026 | 5,915.00 | 5,960.00 | 5,703.00 | 5,788.00 | 5,788.00 | -4.57% | 1,824,100 |
| Mar 27, 2026 | 5,999.00 | 6,115.00 | 5,927.00 | 6,065.00 | 6,065.00 | 0.71% | 1,397,000 |
| Mar 26, 2026 | 6,210.00 | 6,221.00 | 5,994.00 | 6,022.00 | 6,022.00 | -3.43% | 1,921,200 |
| Mar 25, 2026 | 6,280.00 | 6,321.00 | 6,190.00 | 6,236.00 | 6,236.00 | 0.89% | 1,102,900 |
| Mar 24, 2026 | 6,179.00 | 6,205.00 | 6,062.00 | 6,181.00 | 6,181.00 | 1.53% | 1,064,700 |