kabutan

Rakuten Bank, Ltd.(5838) Historical

5838
TSE Prime
Rakuten Bank, Ltd.
7,109
JPY
-72
(-1.00%)
Jan 29, 3:30 pm JST
46.47
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 6,901 7,314 6,677 7,109 -24 -0.34% 8,006,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 7,120 7,532 6,936 7,133 +91 +1.29% 8,595,500
Jan 16, 2026 6,750 7,170 6,615 7,042 +332 +4.95% 7,839,400
Jan 9, 2026 6,916 7,049 6,570 6,710 -202 -2.92% 7,292,200
Dec 30, 2025 6,922 7,100 6,902 6,912 +9 +0.13% 1,425,700
Dec 26, 2025 7,137 7,266 6,878 6,903 -146 -2.07% 5,031,100
Dec 19, 2025 7,159 7,401 6,755 7,049 +40 +0.57% 7,072,500
Dec 12, 2025 7,581 7,646 6,929 7,009 -535 -7.09% 8,490,500
Dec 5, 2025 7,490 7,634 7,051 7,544 +132 +1.78% 8,327,600
Nov 28, 2025 6,858 7,440 6,682 7,412 +654 +9.68% 7,458,800
Nov 21, 2025 7,600 7,621 6,490 6,758 -847 -11.14% 11,053,400
Nov 14, 2025 8,191 8,191 7,314 7,605 -479 -5.93% 9,068,800
Nov 7, 2025 8,500 8,501 7,868 8,084 -401 -4.73% 4,085,600
Oct 31, 2025 8,247 8,627 8,021 8,485 +359 +4.42% 6,313,700
Oct 24, 2025 8,000 8,677 7,870 8,126 +347 +4.46% 7,470,400
Oct 17, 2025 7,925 8,048 7,699 7,779 -296 -3.67% 3,524,400
Oct 10, 2025 8,125 8,370 7,675 8,075 -293 -3.50% 10,826,300
Oct 3, 2025 8,200 8,410 7,989 8,368 +228 +2.80% 5,508,300
Sep 26, 2025 7,610 8,176 7,610 8,140 +530 +6.96% 5,832,300
Sep 19, 2025 7,672 7,879 7,472 7,610 -55 -0.72% 7,198,800
Sep 12, 2025 7,850 8,030 7,566 7,665 -261 -3.29% 6,780,400