kabutan

Rakuten Bank, Ltd.(5838) Historical

5838
TSE Prime
Rakuten Bank, Ltd.
6,346
JPY
-69
(-1.08%)
Apr 30, 11:10 am JST
39.60
USD
Apr 29, 10:10 pm EDT
Result
PTS
outside of trading hours
6,342.3
Apr 30, 11:05 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 20, 2026
9,317 JPY
52 Week Low May 7, 2025
5,026 JPY
Yearly High Feb 20, 2026
9,317 JPY
Yearly Low Mar 4, 2026
5,461 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 6,070 6,439 6,062 6,346 +190 +3.09% 2,785,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 6,513 6,582 6,040 6,156 -396 -6.04% 5,963,000
Apr 17, 2026 6,714 6,880 6,552 6,552 -148 -2.21% 4,571,700
Apr 10, 2026 6,074 6,865 6,052 6,700 +691 +11.50% 7,002,800
Apr 3, 2026 5,915 6,212 5,610 6,009 -56 -0.92% 7,757,200
Mar 27, 2026 6,078 6,321 5,927 6,065 -71 -1.16% 6,804,000
Mar 19, 2026 6,100 6,297 6,020 6,136 +3 +0.05% 5,435,600
Mar 13, 2026 5,702 6,286 5,611 6,133 +116 +1.93% 15,347,100
Mar 6, 2026 6,163 6,390 5,461 6,017 -346 -5.44% 25,175,900
Feb 27, 2026 8,853 8,888 6,237 6,363 -2,599 -29.00% 22,267,800
Feb 20, 2026 8,551 9,317 8,414 8,962 +444 +5.21% 6,012,700
Feb 13, 2026 8,002 9,164 7,611 8,518 +791 +10.24% 12,090,900
Feb 6, 2026 7,400 7,727 7,061 7,727 +363 +4.93% 5,883,000
Jan 30, 2026 6,901 7,404 6,677 7,364 +231 +3.24% 8,119,000
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