Rakuten Bank, Ltd. (TYO:5838)
Japan · Delayed Price · Currency is JPY 6,098.00
-77.00 (-1.25%)
Sep 24, 2026, 3:30 PM JST
Rakuten Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6,162.00 | 6,208.00 | 6,090.00 | 6,098.00 | 6,098.00 | -1.25% | 870,900 |
| Sep 18, 2026 | 6,077.00 | 6,212.00 | 6,048.00 | 6,175.00 | 6,175.00 | -0.03% | 1,211,100 |
| Sep 17, 2026 | 6,210.00 | 6,265.00 | 6,121.00 | 6,177.00 | 6,177.00 | - | 887,200 |
| Sep 16, 2026 | 6,441.00 | 6,452.00 | 6,177.00 | 6,177.00 | 6,177.00 | -3.23% | 936,800 |
| Sep 15, 2026 | 6,525.00 | 6,529.00 | 6,381.00 | 6,383.00 | 6,383.00 | -2.06% | 636,200 |
| Sep 14, 2026 | 6,379.00 | 6,564.00 | 6,310.00 | 6,517.00 | 6,517.00 | 1.89% | 735,100 |
| Sep 11, 2026 | 6,374.00 | 6,502.00 | 6,314.00 | 6,396.00 | 6,396.00 | -2.71% | 1,340,200 |
| Sep 10, 2026 | 6,436.00 | 6,635.00 | 6,362.00 | 6,574.00 | 6,574.00 | 3.76% | 1,216,600 |
| Sep 9, 2026 | 6,471.00 | 6,546.00 | 6,336.00 | 6,336.00 | 6,336.00 | -2.87% | 939,400 |
| Sep 8, 2026 | 6,522.00 | 6,607.00 | 6,393.00 | 6,523.00 | 6,523.00 | -1.27% | 821,600 |
| Sep 7, 2026 | 6,558.00 | 6,657.00 | 6,507.00 | 6,607.00 | 6,607.00 | -0.77% | 1,040,900 |
| Sep 4, 2026 | 6,558.00 | 6,660.00 | 6,429.00 | 6,658.00 | 6,658.00 | 3.10% | 1,685,600 |
| 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 |