Rakuten Bank, Ltd.(5838) Historical

52 Week High Aug 18, 2025

8,814 JPY

52 Week Low Apr 7, 2025

4,240 JPY

Yearly High Aug 18, 2025

8,814 JPY

Yearly Low Apr 7, 2025

4,240 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	7,142	7,175	6,980	7,169	-12	-0.17%	748,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	6,978	7,314	6,978	7,181	+303	+4.41%	2,343,200
Jan 27, 2026	6,721	6,919	6,677	6,878	+155	+2.31%	1,672,200
Jan 26, 2026	6,901	6,939	6,716	6,723	-410	-5.75%	1,989,700
Jan 23, 2026	7,026	7,248	6,973	7,133	+197	+2.84%	1,351,200
Jan 22, 2026	7,185	7,236	6,936	6,936	-205	-2.87%	1,531,400
Jan 21, 2026	7,126	7,290	7,098	7,141	-236	-3.20%	1,746,300
Jan 20, 2026	7,392	7,532	7,275	7,377	+62	+0.85%	2,048,500
Jan 19, 2026	7,120	7,356	7,114	7,315	+273	+3.88%	1,918,100
Jan 16, 2026	7,101	7,102	6,902	7,042	-60	-0.84%	1,472,100
Jan 15, 2026	6,883	7,170	6,842	7,102	+254	+3.71%	2,323,100
Jan 14, 2026	6,881	6,888	6,663	6,848	-44	-0.64%	1,989,300
Jan 13, 2026	6,750	6,895	6,615	6,892	+182	+2.71%	2,054,900
Jan 9, 2026	6,585	6,747	6,580	6,710	+25	+0.37%	1,648,800
Jan 8, 2026	6,755	6,820	6,570	6,685	-95	-1.40%	1,508,700
Jan 7, 2026	6,911	6,948	6,769	6,780	-194	-2.78%	1,668,500
Jan 6, 2026	7,009	7,049	6,868	6,974	+3	+0.04%	1,562,800
Jan 5, 2026	6,916	7,037	6,914	6,971	+59	+0.85%	903,400
Dec 30, 2025	7,001	7,033	6,902	6,912	-124	-1.76%	645,000
Dec 29, 2025	6,922	7,100	6,904	7,036	+133	+1.93%	780,700
Dec 26, 2025	6,927	6,980	6,878	6,903	-41	-0.59%	888,700