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
Jan 29, 2026	935	946	903	920	-22	-2.31%	48,161,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	946.0	959.5	917.6	952.1	-2.4	-0.25%	61,246,800
Nov 28, 2025	920.0	960.7	907.4	954.5	+24.0	+2.58%	37,837,000
Nov 21, 2025	952.0	964.7	891.8	930.5	-21.4	-2.25%	79,202,800
Nov 14, 2025	1,030.0	1,068.5	951.9	951.9	-69.1	-6.77%	81,022,300
Nov 7, 2025	1,005.0	1,044.0	976.2	1,021.0	+11.5	+1.14%	51,326,100
Oct 31, 2025	985.0	1,020.0	974.9	1,009.5	+27.4	+2.79%	54,561,500
Oct 24, 2025	986.2	1,003.0	961.7	982.1	+10.3	+1.06%	66,368,900
Oct 17, 2025	970.0	1,029.5	956.4	971.8	-27.2	-2.72%	76,825,300
Oct 10, 2025	950.4	1,004.0	939.0	999.0	+64.2	+6.87%	77,390,900
Oct 3, 2025	972.3	979.9	917.0	934.8	-35.2	-3.63%	61,105,200
Sep 26, 2025	996.0	997.0	953.0	970.0	-20.5	-2.07%	58,291,700
Sep 19, 2025	974.9	1,012.0	956.5	990.5	+29.6	+3.08%	93,999,300
Sep 12, 2025	907.9	965.9	895.5	960.9	+60.7	+6.74%	90,532,700