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
Mar 16, 2026	764	776	763	774	+9	+1.19%	1,653,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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