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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	777	777	755	761	-14	-1.73%	22,776,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	831.0	835.0	775.3	775.3	-59.3	-7.11%	48,798,300
Apr 17, 2026	769.8	842.8	758.7	834.6	+61.4	+7.94%	67,201,900
Apr 10, 2026	746.4	805.0	744.1	773.2	+26.9	+3.60%	67,342,500
Apr 3, 2026	720.0	764.0	710.8	746.3	+1.3	+0.17%	61,738,600
Mar 27, 2026	719.7	754.1	716.1	745.0	-1.9	-0.25%	61,737,100
Mar 19, 2026	764.0	780.5	745.1	746.9	-18.6	-2.43%	53,543,600
Mar 13, 2026	762.8	813.7	761.2	765.5	-39.8	-4.94%	76,536,900
Mar 6, 2026	801.0	823.9	769.0	805.3	-22.8	-2.75%	102,634,300
Feb 27, 2026	811.0	841.4	804.0	828.1	+5.7	+0.69%	68,429,900
Feb 20, 2026	888.0	888.0	816.6	822.4	-57.7	-6.56%	83,779,300
Feb 13, 2026	965.0	1,001.0	880.0	880.1	-63.2	-6.70%	86,367,600
Feb 6, 2026	925.0	952.1	917.2	943.3	+18.3	+1.98%	44,414,000
Jan 30, 2026	935.7	946.8	902.0	925.0	-17.0	-1.80%	48,323,700
Jan 23, 2026	970.0	991.5	940.8	942.0	-39.0	-3.98%	52,685,500
Jan 16, 2026	1,023.5	1,026.0	957.0	981.0	-20.5	-2.05%	41,215,500
Jan 9, 2026	1,004.0	1,021.0	981.6	1,001.5	-2.5	-0.25%	43,339,500
Dec 30, 2025	1,024.0	1,039.0	1,002.5	1,004.0	-17.0	-1.67%	17,152,200
Dec 26, 2025	964.8	1,058.5	958.2	1,021.0	+67.5	+7.08%	69,233,200
Dec 19, 2025	944.2	958.4	924.2	953.5	+24.3	+2.62%	51,976,500
Dec 12, 2025	954.6	969.5	927.1	929.2	-22.9	-2.41%	61,736,300