Rakuten Bank, Ltd.(5838) Historical

52 Week High Feb 20, 2026

9,317 JPY

52 Week Low Apr 7, 2025

4,240 JPY

Yearly High Feb 20, 2026

9,317 JPY

Yearly Low Apr 7, 2025

4,240 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	6,005	6,164	5,954	6,133	+83	+1.37%	1,935,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	6,160	6,286	5,998	6,050	-38	-0.62%	2,373,300
Mar 11, 2026	6,191	6,248	6,070	6,088	-171	-2.73%	2,659,100
Mar 10, 2026	6,190	6,284	6,085	6,259	+169	+2.78%	4,509,400
Mar 9, 2026	5,702	6,121	5,611	6,090	+73	+1.21%	3,870,000
Mar 6, 2026	5,947	6,115	5,882	6,017	-30	-0.50%	3,283,100
Mar 5, 2026	5,880	6,082	5,822	6,047	+462	+8.27%	5,252,500
Mar 4, 2026	5,800	5,907	5,461	5,585	-363	-6.10%	4,870,100
Mar 3, 2026	6,300	6,309	5,927	5,948	-287	-4.60%	5,020,500
Mar 2, 2026	6,163	6,390	6,043	6,235	-128	-2.01%	6,749,700
Feb 27, 2026	6,635	6,670	6,237	6,363	-515	-7.49%	11,333,000
Feb 26, 2026	7,508	7,608	6,851	6,878	-1,080	-13.57%	6,822,600
Feb 25, 2026	8,320	8,365	7,796	7,958	-409	-4.89%	2,423,100
Feb 24, 2026	8,853	8,888	8,241	8,367	-595	-6.64%	1,689,100
Feb 20, 2026	8,999	9,317	8,939	8,962	-125	-1.38%	1,087,500
Feb 19, 2026	8,761	9,110	8,741	9,087	+298	+3.39%	978,800
Feb 18, 2026	8,679	8,908	8,634	8,789	+349	+4.14%	1,283,600
Feb 17, 2026	8,682	8,779	8,414	8,440	-276	-3.17%	1,048,500
Feb 16, 2026	8,551	8,751	8,477	8,716	+198	+2.32%	1,614,300
Feb 13, 2026	8,847	9,071	8,482	8,518	-404	-4.53%	1,827,900
Feb 12, 2026	8,459	9,164	8,459	8,922	+522	+6.21%	3,876,300