Rakuten Group,Inc.(4755) Historical

52 Week High Nov 11, 2025

1,068.5 JPY

52 Week Low Apr 7, 2025

695.0 JPY

Yearly High Nov 11, 2025

1,068.5 JPY

Yearly Low Apr 7, 2025

695.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	768	779	764	765	-19	-2.31%	12,670,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	792.8	793.0	776.0	783.6	-14.5	-1.82%	12,997,100
Mar 11, 2026	805.3	813.7	796.0	798.1	-1.4	-0.18%	10,550,800
Mar 10, 2026	792.0	799.8	784.4	799.5	+13.2	+1.68%	16,838,900
Mar 9, 2026	762.8	786.7	761.2	786.3	-19.0	-2.36%	23,479,500
Mar 6, 2026	785.0	821.9	785.0	805.3	+22.2	+2.83%	23,854,300
Mar 5, 2026	799.0	816.0	779.0	783.1	-3.0	-0.38%	22,804,900
Mar 4, 2026	779.1	794.7	769.0	786.1	-3.4	-0.43%	20,899,500
Mar 3, 2026	823.0	823.9	785.7	789.5	-22.0	-2.71%	18,248,900
Mar 2, 2026	801.0	817.8	796.2	811.5	-16.6	-2.00%	16,826,700
Feb 27, 2026	823.7	841.4	813.0	828.1	+11.2	+1.37%	23,588,100
Feb 26, 2026	818.0	823.8	811.1	816.9	0	0.00%	17,272,300
Feb 25, 2026	823.0	828.7	815.0	816.9	-6.1	-0.74%	12,973,700
Feb 24, 2026	811.0	828.7	804.0	823.0	+0.6	+0.07%	14,595,800
Feb 20, 2026	849.5	849.5	816.6	822.4	-24.9	-2.94%	16,178,200
Feb 19, 2026	861.2	861.9	839.2	847.3	+7.9	+0.94%	15,785,600
Feb 18, 2026	846.8	848.0	830.5	839.4	-9.2	-1.08%	17,472,000
Feb 17, 2026	865.1	872.0	848.6	848.6	-24.0	-2.75%	17,994,600
Feb 16, 2026	888.0	888.0	866.0	872.6	-7.5	-0.85%	16,348,900
Feb 13, 2026	930.6	945.4	880.0	880.1	-103.8	-10.55%	43,813,700
Feb 12, 2026	997.8	1,001.0	976.7	983.9	-8.5	-0.86%	12,843,100