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
Jan 29, 2026	916	921	903	920	+1	+0.13%	9,160,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	919.9	926.8	909.3	919.0	-4.8	-0.52%	9,369,400
Jan 27, 2026	937.0	940.4	923.8	923.8	-13.1	-1.40%	8,938,400
Jan 26, 2026	935.7	946.8	929.3	936.9	-5.1	-0.54%	11,532,700
Jan 23, 2026	948.5	954.5	940.8	942.0	+0.3	+0.03%	10,638,500
Jan 22, 2026	947.0	955.6	941.4	941.7	-3.5	-0.37%	10,067,200
Jan 21, 2026	972.5	972.9	945.2	945.2	-36.8	-3.75%	15,085,500
Jan 20, 2026	970.9	991.5	970.2	982.0	+8.2	+0.84%	9,652,500
Jan 19, 2026	970.0	977.9	966.8	973.8	-7.2	-0.73%	7,241,800
Jan 16, 2026	988.8	989.0	957.0	981.0	-28.0	-2.78%	20,577,000
Jan 15, 2026	1,002.5	1,010.0	996.7	1,009.0	+4.0	+0.40%	5,721,100
Jan 14, 2026	1,010.5	1,011.5	1,002.5	1,005.0	-5.0	-0.50%	6,459,400
Jan 13, 2026	1,023.5	1,026.0	1,005.5	1,010.0	+8.5	+0.85%	8,458,000
Jan 9, 2026	984.3	1,007.5	982.0	1,001.5	+18.5	+1.88%	9,370,600
Jan 8, 2026	1,006.5	1,006.5	981.6	983.0	-24.5	-2.43%	10,716,300
Jan 7, 2026	1,000.0	1,014.5	995.8	1,007.5	+1.5	+0.15%	6,502,700
Jan 6, 2026	1,008.5	1,021.0	1,004.0	1,006.0	+2.0	+0.20%	8,359,700
Jan 5, 2026	1,004.0	1,020.0	1,001.0	1,004.0	0	0.00%	8,390,200
Dec 30, 2025	1,027.5	1,028.0	1,002.5	1,004.0	-28.0	-2.71%	9,652,900
Dec 29, 2025	1,024.0	1,039.0	1,011.0	1,032.0	+11.0	+1.08%	7,499,300
Dec 26, 2025	1,050.0	1,058.5	1,016.5	1,021.0	-22.0	-2.11%	13,713,400