Rakuten Group, Inc. (TYO:4755)
Japan
· Delayed Price · Currency is JPY 970.00
-5.50 (-0.56%)
Sep 26, 2025, 3:30 PM JST
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 967.60 | 980.50 | 963.10 | 970.00 | 970.00 | -0.56% | 12,548,500 |
| Sep 25, 2025 | 974.20 | 979.50 | 958.50 | 975.50 | 975.50 | 0.56% | 12,054,700 |
| Sep 24, 2025 | 975.00 | 979.90 | 953.00 | 970.10 | 970.10 | 0.59% | 16,612,900 |
| Sep 22, 2025 | 996.00 | 997.00 | 964.40 | 964.40 | 964.40 | -2.64% | 17,075,600 |
| Sep 19, 2025 | 999.80 | 1,009.00 | 973.60 | 990.50 | 990.50 | -0.45% | 25,624,200 |
| Sep 18, 2025 | 983.00 | 1,002.50 | 981.00 | 995.00 | 995.00 | 0.48% | 16,808,000 |
| Sep 17, 2025 | 975.00 | 1,012.00 | 968.20 | 990.20 | 990.20 | 1.63% | 30,937,500 |
| Sep 16, 2025 | 974.90 | 976.50 | 956.50 | 974.30 | 974.30 | 1.39% | 20,629,600 |
| Sep 12, 2025 | 940.70 | 965.90 | 933.00 | 960.90 | 960.90 | 3.28% | 29,226,100 |
| Sep 11, 2025 | 930.10 | 940.70 | 923.50 | 930.40 | 930.40 | -0.48% | 16,231,500 |
| Sep 10, 2025 | 905.00 | 934.90 | 895.50 | 934.90 | 934.90 | 3.01% | 19,950,700 |
| Sep 9, 2025 | 910.60 | 916.00 | 906.50 | 907.60 | 907.60 | -0.23% | 12,477,600 |
| Sep 8, 2025 | 907.90 | 911.60 | 899.50 | 909.70 | 909.70 | 1.06% | 12,646,800 |
| Sep 5, 2025 | 896.10 | 904.40 | 886.20 | 900.20 | 900.20 | 1.74% | 15,277,200 |
| Sep 4, 2025 | 879.10 | 886.40 | 861.00 | 884.80 | 884.80 | 0.36% | 17,511,600 |
| Sep 3, 2025 | 901.90 | 904.00 | 878.50 | 881.60 | 881.60 | -2.69% | 17,947,800 |
| Sep 2, 2025 | 908.60 | 917.80 | 898.60 | 906.00 | 906.00 | -0.48% | 13,717,700 |
| Sep 1, 2025 | 902.80 | 918.00 | 899.10 | 910.40 | 910.40 | -0.71% | 13,431,500 |
| Aug 29, 2025 | 894.80 | 921.00 | 887.70 | 916.90 | 916.90 | 2.42% | 25,778,700 |
| Aug 28, 2025 | 888.00 | 898.90 | 877.10 | 895.20 | 895.20 | 0.30% | 17,312,700 |
| Aug 27, 2025 | 913.20 | 921.90 | 889.70 | 892.50 | 892.50 | -3.85% | 25,988,100 |
| Aug 26, 2025 | 912.30 | 935.20 | 908.70 | 928.20 | 928.20 | 3.90% | 35,223,200 |
| Aug 25, 2025 | 908.00 | 909.90 | 891.00 | 893.40 | 893.40 | -1.14% | 14,633,100 |
| Aug 22, 2025 | 873.00 | 908.00 | 870.50 | 903.70 | 903.70 | 3.39% | 24,056,800 |
| Aug 21, 2025 | 866.00 | 879.50 | 859.30 | 874.10 | 874.10 | 0.30% | 20,346,000 |
| Aug 20, 2025 | 878.80 | 892.20 | 871.50 | 871.50 | 871.50 | -2.29% | 20,000,900 |
| Aug 19, 2025 | 876.00 | 902.00 | 875.20 | 891.90 | 891.90 | 1.92% | 32,243,200 |
| Aug 18, 2025 | 867.00 | 891.00 | 858.10 | 875.10 | 875.10 | 1.52% | 26,424,300 |
| Aug 15, 2025 | 841.50 | 865.50 | 840.00 | 862.00 | 862.00 | 2.74% | 24,211,400 |
| Aug 14, 2025 | 825.30 | 857.30 | 821.00 | 839.00 | 839.00 | 0.55% | 29,256,300 |
| Aug 13, 2025 | 840.10 | 845.50 | 828.00 | 834.40 | 834.40 | -0.41% | 22,714,900 |
| Aug 12, 2025 | 809.90 | 844.00 | 804.60 | 837.80 | 837.80 | 4.66% | 46,250,300 |
| Aug 8, 2025 | 794.00 | 809.00 | 792.60 | 800.50 | 800.50 | 0.88% | 21,770,400 |
| Aug 7, 2025 | 776.50 | 794.80 | 771.50 | 793.50 | 793.50 | 2.11% | 16,935,500 |
| Aug 6, 2025 | 762.00 | 779.00 | 761.00 | 777.10 | 777.10 | 2.91% | 18,878,900 |
| Aug 5, 2025 | 763.60 | 765.00 | 753.30 | 755.10 | 755.10 | -0.66% | 15,350,800 |
| Aug 4, 2025 | 770.00 | 770.20 | 759.00 | 760.10 | 760.10 | -3.43% | 18,906,300 |
| Aug 1, 2025 | 772.50 | 787.10 | 771.40 | 787.10 | 787.10 | 1.96% | 12,023,300 |
| Jul 31, 2025 | 765.00 | 772.90 | 761.60 | 772.00 | 772.00 | 1.42% | 12,014,500 |
| Jul 30, 2025 | 767.70 | 768.30 | 760.00 | 761.20 | 761.20 | -1.08% | 29,628,900 |
| Jul 29, 2025 | 781.00 | 783.60 | 767.20 | 769.50 | 769.50 | -2.22% | 16,849,600 |
| Jul 28, 2025 | 788.80 | 796.60 | 783.70 | 787.00 | 787.00 | -0.06% | 12,002,800 |
| Jul 25, 2025 | 795.70 | 796.30 | 786.50 | 787.50 | 787.50 | -1.20% | 9,371,200 |
| Jul 24, 2025 | 805.00 | 807.90 | 793.30 | 797.10 | 797.10 | -0.61% | 15,720,900 |
| Jul 23, 2025 | 772.50 | 802.00 | 772.20 | 802.00 | 802.00 | 4.09% | 23,289,400 |
| Jul 22, 2025 | 773.60 | 777.70 | 767.40 | 770.50 | 770.50 | -0.45% | 10,714,300 |
| Jul 18, 2025 | 784.00 | 787.60 | 773.10 | 774.00 | 774.00 | -1.38% | 12,781,700 |
| Jul 17, 2025 | 790.10 | 791.30 | 781.50 | 784.80 | 784.80 | -0.03% | 10,571,800 |
| Jul 16, 2025 | 794.70 | 794.70 | 778.80 | 785.00 | 785.00 | -1.26% | 15,734,500 |
| Jul 15, 2025 | 812.30 | 821.80 | 791.20 | 795.00 | 795.00 | 0.59% | 31,135,800 |