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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	946	959	917	949	-5	-0.49%	55,600,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	954.5	+2.58%	938.4	37,837,000	3,073,700	14,578,700	4.74
Nov 21, 2025	930.5	-2.25%	927.2	79,202,800	2,826,100	14,682,000	5.20
Nov 14, 2025	951.9	-6.77%	1,007.8	81,022,300	2,945,100	14,510,600	4.93
Nov 7, 2025	1,021.0	+1.14%	1,011.7	51,326,100	3,787,800	11,611,500	3.07
Oct 31, 2025	1,009.5	+2.79%	994.0	54,561,500	4,192,400	11,425,600	2.73
Oct 24, 2025	982.1	+1.06%	979.5	66,368,900	3,570,700	13,294,800	3.72
Oct 17, 2025	971.8	-2.72%	985.4	76,825,300	3,462,800	14,127,700	4.08
Oct 10, 2025	999.0	+6.87%	976.9	77,390,900	4,316,800	12,824,500	2.97
Oct 3, 2025	934.8	-3.63%	948.2	61,105,200	3,299,900	15,772,700	4.78
Sep 26, 2025	970.0	-2.07%	971.3	58,291,700	4,554,800	14,571,600	3.20
Sep 19, 2025	990.5	+3.08%	986.8	93,999,300	5,695,000	13,999,800	2.46
Sep 12, 2025	960.9	+6.74%	929.0	90,532,700	5,292,100	16,228,700	3.07
Sep 5, 2025	900.2	-1.82%	894.4	77,885,800	5,182,600	18,845,300	3.64
Aug 29, 2025	916.9	+1.46%	908.8	118,935,800	5,851,900	19,029,900	3.25
Aug 22, 2025	903.7	+4.84%	882.8	123,071,200	5,225,000	18,768,100	3.59
Aug 15, 2025	862.0	+7.68%	840.4	122,432,900	4,413,400	21,649,700	4.91
Aug 8, 2025	800.5	+1.70%	778.2	91,841,900	2,308,100	29,904,700	12.96
Aug 1, 2025	787.1	-0.05%	771.9	82,519,100	1,926,300	33,620,300	17.45
Jul 25, 2025	787.5	+1.74%	789.2	59,095,800	1,967,900	31,661,100	16.09
Jul 18, 2025	774.0	-3.30%	792.6	80,784,000	1,524,800	34,329,900	22.51