Rakuten Bank, Ltd. (TYO:5838)
Japan
· Delayed Price · Currency is JPY 8,140.00
+52.00 (0.64%)
Sep 26, 2025, 3:30 PM JST
Rakuten Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8,100.00 | 8,176.00 | 8,031.00 | 8,140.00 | 8,140.00 | 0.64% | 1,200,600 |
| Sep 25, 2025 | 8,016.00 | 8,138.00 | 7,865.00 | 8,088.00 | 8,088.00 | 1.88% | 1,318,700 |
| Sep 24, 2025 | 8,002.00 | 8,063.00 | 7,868.00 | 7,939.00 | 7,939.00 | -0.74% | 1,319,500 |
| Sep 22, 2025 | 7,610.00 | 8,088.00 | 7,610.00 | 7,998.00 | 7,998.00 | 5.10% | 1,993,500 |
| Sep 19, 2025 | 7,605.00 | 7,702.00 | 7,472.00 | 7,610.00 | 7,610.00 | -0.07% | 2,139,200 |
| Sep 18, 2025 | 7,615.00 | 7,746.00 | 7,585.00 | 7,615.00 | 7,615.00 | 0.18% | 1,166,000 |
| Sep 17, 2025 | 7,550.00 | 7,761.00 | 7,531.00 | 7,601.00 | 7,601.00 | -2.64% | 1,290,400 |
| Sep 16, 2025 | 7,672.00 | 7,879.00 | 7,666.00 | 7,807.00 | 7,807.00 | 1.85% | 2,603,200 |
| Sep 12, 2025 | 7,602.00 | 7,793.00 | 7,566.00 | 7,665.00 | 7,665.00 | 0.46% | 1,356,300 |
| Sep 11, 2025 | 7,910.00 | 7,989.00 | 7,628.00 | 7,630.00 | 7,630.00 | -4.00% | 1,441,200 |
| Sep 10, 2025 | 7,750.00 | 8,030.00 | 7,703.00 | 7,948.00 | 7,948.00 | 3.76% | 1,653,700 |
| Sep 9, 2025 | 7,751.00 | 7,769.00 | 7,607.00 | 7,660.00 | 7,660.00 | -1.47% | 1,047,000 |
| Sep 8, 2025 | 7,850.00 | 7,888.00 | 7,718.00 | 7,774.00 | 7,774.00 | -1.92% | 1,282,200 |
| Sep 5, 2025 | 8,100.00 | 8,110.00 | 7,926.00 | 7,926.00 | 7,926.00 | -1.55% | 873,100 |
| Sep 4, 2025 | 7,863.00 | 8,090.00 | 7,827.00 | 8,051.00 | 8,051.00 | 1.37% | 986,400 |
| Sep 3, 2025 | 8,301.00 | 8,342.00 | 7,901.00 | 7,942.00 | 7,942.00 | -4.69% | 1,524,300 |
| Sep 2, 2025 | 8,390.00 | 8,570.00 | 8,321.00 | 8,333.00 | 8,333.00 | 0.64% | 1,306,400 |
| Sep 1, 2025 | 8,285.00 | 8,438.00 | 8,216.00 | 8,280.00 | 8,280.00 | -1.41% | 734,500 |
| Aug 29, 2025 | 8,380.00 | 8,425.00 | 8,309.00 | 8,398.00 | 8,398.00 | -0.33% | 760,700 |
| Aug 28, 2025 | 8,170.00 | 8,426.00 | 8,121.00 | 8,426.00 | 8,426.00 | 3.13% | 1,065,300 |
| Aug 27, 2025 | 8,333.00 | 8,352.00 | 8,147.00 | 8,170.00 | 8,170.00 | -1.93% | 806,300 |
| Aug 26, 2025 | 8,301.00 | 8,387.00 | 8,211.00 | 8,331.00 | 8,331.00 | -0.16% | 1,659,700 |
| Aug 25, 2025 | 8,292.00 | 8,410.00 | 8,201.00 | 8,344.00 | 8,344.00 | 2.32% | 1,633,400 |
| Aug 22, 2025 | 8,430.00 | 8,470.00 | 8,100.00 | 8,155.00 | 8,155.00 | -2.05% | 1,844,600 |
| Aug 21, 2025 | 8,000.00 | 8,333.00 | 8,000.00 | 8,326.00 | 8,326.00 | 2.82% | 1,762,400 |
| Aug 20, 2025 | 8,000.00 | 8,263.00 | 7,812.00 | 8,098.00 | 8,098.00 | 0.95% | 2,594,000 |
| Aug 19, 2025 | 8,480.00 | 8,544.00 | 8,011.00 | 8,022.00 | 8,022.00 | -8.63% | 3,707,800 |
| Aug 18, 2025 | 8,679.00 | 8,814.00 | 8,587.00 | 8,780.00 | 8,780.00 | 1.79% | 2,012,700 |
| Aug 15, 2025 | 8,580.00 | 8,666.00 | 8,372.00 | 8,626.00 | 8,626.00 | 0.63% | 3,138,200 |
| Aug 14, 2025 | 8,285.00 | 8,709.00 | 8,230.00 | 8,572.00 | 8,572.00 | 3.46% | 3,373,100 |
| Aug 13, 2025 | 8,390.00 | 8,758.00 | 8,228.00 | 8,285.00 | 8,285.00 | 3.86% | 4,310,500 |
| Aug 12, 2025 | 7,688.00 | 7,992.00 | 7,585.00 | 7,977.00 | 7,977.00 | 6.72% | 2,446,700 |
| Aug 8, 2025 | 7,576.00 | 7,650.00 | 7,376.00 | 7,475.00 | 7,475.00 | 3.82% | 2,772,800 |
| Aug 7, 2025 | 7,012.00 | 7,200.00 | 6,810.00 | 7,200.00 | 7,200.00 | 8.52% | 4,728,500 |
| Aug 6, 2025 | 6,735.00 | 6,766.00 | 6,611.00 | 6,635.00 | 6,635.00 | -1.41% | 1,228,000 |
| Aug 5, 2025 | 6,734.00 | 6,820.00 | 6,692.00 | 6,730.00 | 6,730.00 | 0.78% | 1,086,500 |
| Aug 4, 2025 | 6,633.00 | 6,729.00 | 6,484.00 | 6,678.00 | 6,678.00 | -3.68% | 2,196,200 |
| Aug 1, 2025 | 6,984.00 | 7,070.00 | 6,924.00 | 6,933.00 | 6,933.00 | -2.08% | 866,100 |
| Jul 31, 2025 | 7,009.00 | 7,138.00 | 6,986.00 | 7,080.00 | 7,080.00 | 1.17% | 659,000 |
| Jul 30, 2025 | 6,950.00 | 7,021.00 | 6,880.00 | 6,998.00 | 6,998.00 | 1.07% | 656,000 |
| Jul 29, 2025 | 7,011.00 | 7,023.00 | 6,860.00 | 6,924.00 | 6,924.00 | -1.24% | 768,600 |
| Jul 28, 2025 | 7,134.00 | 7,156.00 | 6,935.00 | 7,011.00 | 7,011.00 | -2.79% | 1,220,800 |
| Jul 25, 2025 | 7,127.00 | 7,223.00 | 7,070.00 | 7,212.00 | 7,212.00 | 0.99% | 1,185,400 |
| Jul 24, 2025 | 7,202.00 | 7,389.00 | 7,020.00 | 7,141.00 | 7,141.00 | 3.64% | 2,587,700 |
| Jul 23, 2025 | 6,620.00 | 6,946.00 | 6,620.00 | 6,890.00 | 6,890.00 | 6.51% | 2,566,800 |
| Jul 22, 2025 | 6,501.00 | 6,509.00 | 6,346.00 | 6,469.00 | 6,469.00 | -0.55% | 1,184,800 |
| Jul 18, 2025 | 6,556.00 | 6,605.00 | 6,480.00 | 6,505.00 | 6,505.00 | -0.31% | 848,500 |
| Jul 17, 2025 | 6,477.00 | 6,616.00 | 6,457.00 | 6,525.00 | 6,525.00 | 1.52% | 939,000 |
| Jul 16, 2025 | 6,450.00 | 6,486.00 | 6,383.00 | 6,427.00 | 6,427.00 | -1.20% | 1,313,200 |
| Jul 15, 2025 | 6,554.00 | 6,740.00 | 6,492.00 | 6,505.00 | 6,505.00 | -0.11% | 1,690,200 |