Rakuten Bank, Ltd.(5838) Historical

52 Week High Aug 18, 2025

8,814 JPY

52 Week Low Dec 6, 2024

4,131 JPY

Yearly High Aug 18, 2025

8,814 JPY

Yearly Low Apr 7, 2025

4,240 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	7,490	7,634	7,051	7,548	+136	+1.83%	7,955,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	7,412	+9.68%	7,117	7,458,800	67,100	2,495,400	37.19
Nov 21, 2025	6,758	-11.14%	6,844	11,053,400	58,200	2,584,200	44.40
Nov 14, 2025	7,605	-5.93%	7,703	9,068,800	79,900	2,422,400	30.32
Nov 7, 2025	8,084	-4.73%	8,156	4,085,600	98,300	1,817,800	18.49
Oct 31, 2025	8,485	+4.42%	8,383	6,313,700	131,200	1,655,100	12.62
Oct 24, 2025	8,126	+4.46%	8,324	7,470,400	120,500	1,765,200	14.65
Oct 17, 2025	7,779	-3.67%	7,887	3,524,400	115,200	1,974,500	17.14
Oct 10, 2025	8,075	-3.50%	7,988	10,826,300	132,000	1,839,900	13.94
Oct 3, 2025	8,368	+2.80%	8,190	5,508,300	168,600	1,771,400	10.51
Sep 26, 2025	8,140	+6.96%	7,995	5,832,300	155,200	1,862,700	12.00
Sep 19, 2025	7,610	-0.72%	7,690	7,198,800	137,200	2,067,900	15.07
Sep 12, 2025	7,665	-3.29%	7,763	6,780,400	152,600	2,022,800	13.26
Sep 5, 2025	7,926	-5.62%	8,148	5,424,700	184,100	2,003,600	10.88
Aug 29, 2025	8,398	+2.98%	8,313	5,925,400	243,700	1,808,100	7.42
Aug 22, 2025	8,155	-5.46%	8,272	11,921,500	221,200	1,985,000	8.97
Aug 15, 2025	8,626	+15.40%	8,359	13,268,500	307,600	1,741,700	5.66
Aug 8, 2025	7,475	+7.82%	6,996	12,012,000	185,700	1,895,900	10.21
Aug 1, 2025	6,933	-3.87%	6,995	4,170,500	168,300	1,967,900	11.69
Jul 25, 2025	7,212	+10.87%	6,927	7,524,700	198,200	1,940,800	9.79
Jul 18, 2025	6,505	-0.96%	6,521	5,942,900	132,700	2,198,300	16.57