Rakuten Bank, Ltd. (TYO:5838)
Japan · Delayed Price · Currency is JPY 6,422.00
+155.00 (2.47%)
May 12, 2026, 3:30 PM JST
Rakuten Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6,268.00 | 6,378.00 | 6,198.00 | 6,363.00 | - | 1.53% | 1,189,800 |
| 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 |
| Mar 23, 2026 | 6,078.00 | 6,137.00 | 6,016.00 | 6,088.00 | 6,088.00 | -0.78% | 1,318,200 |
| Mar 19, 2026 | 6,180.00 | 6,265.00 | 6,095.00 | 6,136.00 | 6,136.00 | -1.08% | 1,579,200 |
| Mar 18, 2026 | 6,242.00 | 6,297.00 | 6,149.00 | 6,203.00 | 6,203.00 | 2.66% | 1,381,500 |
| Mar 17, 2026 | 6,100.00 | 6,155.00 | 6,020.00 | 6,042.00 | 6,042.00 | -0.95% | 1,000,900 |
| Mar 16, 2026 | 6,100.00 | 6,208.00 | 6,030.00 | 6,100.00 | 6,100.00 | -0.54% | 1,474,000 |
| Mar 13, 2026 | 6,005.00 | 6,164.00 | 5,954.00 | 6,133.00 | 6,133.00 | 1.37% | 1,935,300 |
| Mar 12, 2026 | 6,160.00 | 6,286.00 | 5,998.00 | 6,050.00 | 6,050.00 | -0.62% | 2,373,300 |
| Mar 11, 2026 | 6,191.00 | 6,248.00 | 6,070.00 | 6,088.00 | 6,088.00 | -2.73% | 2,659,100 |
| Mar 10, 2026 | 6,190.00 | 6,284.00 | 6,085.00 | 6,259.00 | 6,259.00 | 2.78% | 4,509,400 |
| Mar 9, 2026 | 5,702.00 | 6,121.00 | 5,611.00 | 6,090.00 | 6,090.00 | 1.21% | 3,870,000 |
| Mar 6, 2026 | 5,947.00 | 6,115.00 | 5,882.00 | 6,017.00 | 6,017.00 | -0.50% | 3,283,100 |
| Mar 5, 2026 | 5,880.00 | 6,082.00 | 5,822.00 | 6,047.00 | 6,047.00 | 8.27% | 5,252,500 |
| Mar 4, 2026 | 5,800.00 | 5,907.00 | 5,461.00 | 5,585.00 | 5,585.00 | -6.10% | 4,870,100 |
| Mar 3, 2026 | 6,300.00 | 6,309.00 | 5,927.00 | 5,948.00 | 5,948.00 | -4.60% | 5,020,500 |
| Mar 2, 2026 | 6,163.00 | 6,390.00 | 6,043.00 | 6,235.00 | 6,235.00 | -2.01% | 6,749,700 |
| Feb 27, 2026 | 6,635.00 | 6,670.00 | 6,237.00 | 6,363.00 | 6,363.00 | -7.49% | 11,333,000 |
| Feb 26, 2026 | 7,508.00 | 7,608.00 | 6,851.00 | 6,878.00 | 6,878.00 | -13.57% | 6,822,600 |
| Feb 25, 2026 | 8,320.00 | 8,365.00 | 7,796.00 | 7,958.00 | 7,958.00 | -4.89% | 2,423,100 |