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	950	-4	-0.41%	57,085,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	902.8	918.0	861.0	900.2	-16.7	-1.82%	77,885,800
Aug 29, 2025	908.0	935.2	877.1	916.9	+13.2	+1.46%	118,935,800
Aug 22, 2025	867.0	908.0	858.1	903.7	+41.7	+4.84%	123,071,200
Aug 15, 2025	809.9	865.5	804.6	862.0	+61.5	+7.68%	122,432,900
Aug 8, 2025	770.0	809.0	753.3	800.5	+13.4	+1.70%	91,841,900
Aug 1, 2025	788.8	796.6	760.0	787.1	-0.4	-0.05%	82,519,100
Jul 25, 2025	773.6	807.9	767.4	787.5	+13.5	+1.74%	59,095,800
Jul 18, 2025	800.1	821.8	773.1	774.0	-26.4	-3.30%	80,784,000