Rakuten Group,Inc.(4755) Historical

52 Week High Nov 11, 2025

1,068.5 JPY

52 Week Low Mar 30, 2026

710.8 JPY

Yearly High Jan 13, 2026

1,026.0 JPY

Yearly Low Mar 30, 2026

710.8 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	771	773	755	761	-14	-1.69%	4,100,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	770.0	775.5	763.1	775.0	+8.7	+1.14%	8,839,100
Apr 27, 2026	777.0	777.3	763.0	766.3	-9.0	-1.16%	9,837,100
Apr 24, 2026	790.5	792.0	775.3	775.3	-19.1	-2.40%	7,101,300
Apr 23, 2026	795.2	800.2	785.0	794.4	-1.4	-0.18%	10,583,700
Apr 22, 2026	800.0	800.7	789.0	795.8	-13.0	-1.61%	11,269,000
Apr 21, 2026	820.1	824.4	802.5	808.8	-10.5	-1.28%	8,918,700
Apr 20, 2026	831.0	835.0	816.2	819.3	-15.3	-1.83%	10,925,600
Apr 17, 2026	821.3	842.8	820.1	834.6	+6.0	+0.72%	18,236,000
Apr 16, 2026	805.5	832.8	803.8	828.6	+37.9	+4.79%	19,473,200
Apr 15, 2026	787.0	793.5	782.2	790.7	+16.7	+2.16%	11,161,700
Apr 14, 2026	779.1	784.5	767.1	774.0	+10.1	+1.32%	9,266,900
Apr 13, 2026	769.8	775.4	758.7	763.9	-9.3	-1.20%	9,064,100
Apr 10, 2026	785.9	786.4	765.5	773.2	-14.3	-1.82%	13,130,300
Apr 9, 2026	805.0	805.0	784.2	787.5	-15.0	-1.87%	16,483,900
Apr 8, 2026	785.8	804.4	772.5	802.5	+40.7	+5.34%	16,810,000
Apr 7, 2026	770.0	783.0	761.8	761.8	+2.0	+0.26%	10,561,800
Apr 6, 2026	746.4	765.9	744.1	759.8	+13.5	+1.81%	10,356,500
Apr 3, 2026	742.0	748.0	738.3	746.3	+9.6	+1.30%	5,832,200
Apr 2, 2026	761.0	764.0	732.7	736.7	-18.3	-2.42%	14,121,300
Apr 1, 2026	744.0	758.2	738.0	755.0	+31.9	+4.41%	11,817,800