Rakuten Group, Inc. (TYO:4755)
Japan
· Delayed Price · Currency is JPY 952.10
+9.40 (1.00%)
At close: Dec 5, 2025
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 933.00 | 954.60 | 923.30 | 952.10 | 952.10 | 1.00% | 13,059,400 |
| Dec 4, 2025 | 930.20 | 953.50 | 930.20 | 942.70 | 942.70 | 0.80% | 15,781,500 |
| Dec 3, 2025 | 925.80 | 951.90 | 924.30 | 935.20 | 935.20 | 1.59% | 14,346,100 |
| Dec 2, 2025 | 936.00 | 938.40 | 917.60 | 920.60 | 920.60 | -1.43% | 8,745,800 |
| Dec 1, 2025 | 946.00 | 959.50 | 933.60 | 934.00 | 934.00 | -2.15% | 9,314,000 |
| Nov 28, 2025 | 950.00 | 956.80 | 942.60 | 954.50 | 954.50 | 0.40% | 7,611,300 |
| Nov 27, 2025 | 948.70 | 960.70 | 947.80 | 950.70 | 950.70 | -0.11% | 6,177,000 |
| Nov 26, 2025 | 924.40 | 952.70 | 921.50 | 951.70 | 951.70 | 3.73% | 11,454,100 |
| Nov 25, 2025 | 920.00 | 926.50 | 907.40 | 917.50 | 917.50 | -1.40% | 12,594,600 |
| Nov 21, 2025 | 905.40 | 937.30 | 905.00 | 930.50 | 930.50 | 0.11% | 13,899,200 |
| Nov 20, 2025 | 918.90 | 934.00 | 913.20 | 929.50 | 929.50 | 2.06% | 12,789,200 |
| Nov 19, 2025 | 906.00 | 924.80 | 891.80 | 910.70 | 910.70 | 0.70% | 14,042,700 |
| Nov 18, 2025 | 949.00 | 951.30 | 904.40 | 904.40 | 904.40 | -5.21% | 18,951,400 |
| Nov 17, 2025 | 952.00 | 964.70 | 932.20 | 954.10 | 954.10 | 0.23% | 19,520,300 |
| Nov 14, 2025 | 999.80 | 1,020.00 | 951.90 | 951.90 | 951.90 | -9.43% | 40,102,600 |
| Nov 13, 2025 | 1,035.00 | 1,051.00 | 1,028.50 | 1,051.00 | 1,051.00 | 1.06% | 9,596,400 |
| Nov 12, 2025 | 1,051.00 | 1,052.00 | 1,033.50 | 1,040.00 | 1,040.00 | -0.76% | 9,468,400 |
| Nov 11, 2025 | 1,068.00 | 1,068.50 | 1,035.50 | 1,048.00 | 1,048.00 | -0.76% | 9,993,400 |
| Nov 10, 2025 | 1,030.00 | 1,056.00 | 1,027.50 | 1,056.00 | 1,056.00 | 3.43% | 11,861,500 |
| Nov 7, 2025 | 1,015.00 | 1,022.50 | 1,000.00 | 1,021.00 | 1,021.00 | 0.44% | 9,410,100 |
| Nov 6, 2025 | 1,013.00 | 1,026.00 | 1,005.50 | 1,016.50 | 1,016.50 | 1.50% | 8,131,100 |
| Nov 5, 2025 | 1,031.50 | 1,032.00 | 976.20 | 1,001.50 | 1,001.50 | -2.53% | 19,119,200 |
| Nov 4, 2025 | 1,005.00 | 1,044.00 | 1,004.00 | 1,027.50 | 1,027.50 | 1.78% | 14,665,700 |
| Oct 31, 2025 | 1,012.00 | 1,020.00 | 999.80 | 1,009.50 | 1,009.50 | 0.50% | 10,551,600 |
| Oct 30, 2025 | 981.60 | 1,009.50 | 974.90 | 1,004.50 | 1,004.50 | 2.40% | 14,575,700 |
| Oct 29, 2025 | 989.90 | 995.50 | 979.30 | 981.00 | 981.00 | -0.52% | 11,596,100 |
| Oct 28, 2025 | 986.70 | 992.30 | 980.70 | 986.10 | 986.10 | 0.35% | 7,685,400 |
| Oct 27, 2025 | 985.00 | 994.00 | 976.60 | 982.70 | 982.70 | 0.06% | 10,152,700 |
| Oct 24, 2025 | 989.00 | 1,003.00 | 977.00 | 982.10 | 982.10 | 0.49% | 18,884,000 |
| Oct 23, 2025 | 971.00 | 982.70 | 961.70 | 977.30 | 977.30 | 0.59% | 11,202,700 |
| Oct 22, 2025 | 978.60 | 981.60 | 964.20 | 971.60 | 971.60 | -0.35% | 10,991,000 |
| Oct 21, 2025 | 984.30 | 989.10 | 970.50 | 975.00 | 975.00 | -0.50% | 10,872,200 |
| Oct 20, 2025 | 986.20 | 988.20 | 969.80 | 979.90 | 979.90 | 0.83% | 14,419,000 |
| Oct 17, 2025 | 985.00 | 986.60 | 968.30 | 971.80 | 971.80 | -2.43% | 14,246,400 |
| Oct 16, 2025 | 997.00 | 1,013.00 | 986.20 | 996.00 | 996.00 | -1.39% | 14,934,300 |
| Oct 15, 2025 | 975.00 | 1,029.50 | 971.10 | 1,010.00 | 1,010.00 | 4.70% | 24,280,000 |
| Oct 14, 2025 | 970.00 | 988.80 | 956.40 | 964.70 | 964.70 | -3.43% | 23,364,600 |
| Oct 10, 2025 | 981.40 | 1,004.00 | 978.80 | 999.00 | 999.00 | 2.33% | 22,062,200 |
| Oct 9, 2025 | 975.50 | 989.60 | 964.30 | 976.30 | 976.30 | 0.02% | 13,317,800 |
| Oct 8, 2025 | 970.00 | 985.40 | 965.20 | 976.10 | 976.10 | 1.08% | 13,266,700 |
| Oct 7, 2025 | 953.80 | 982.70 | 951.30 | 965.70 | 965.70 | 0.72% | 15,788,800 |
| Oct 6, 2025 | 950.40 | 959.40 | 939.00 | 958.80 | 958.80 | 2.57% | 12,955,400 |
| Oct 3, 2025 | 929.90 | 941.80 | 923.60 | 934.80 | 934.80 | 1.51% | 9,887,400 |
| Oct 2, 2025 | 949.60 | 954.70 | 917.00 | 920.90 | 920.90 | -3.02% | 12,587,700 |
| Oct 1, 2025 | 940.50 | 950.60 | 933.30 | 949.60 | 949.60 | -1.07% | 14,386,000 |
| Sep 30, 2025 | 962.00 | 965.60 | 946.30 | 959.90 | 959.90 | -0.80% | 12,385,000 |
| Sep 29, 2025 | 972.30 | 979.90 | 964.00 | 967.60 | 967.60 | -0.25% | 11,859,100 |
| Sep 26, 2025 | 967.60 | 980.50 | 963.10 | 970.00 | 970.00 | -0.56% | 12,548,500 |
| Sep 25, 2025 | 974.20 | 979.50 | 958.50 | 975.50 | 975.50 | 0.56% | 12,054,700 |
| Sep 24, 2025 | 975.00 | 979.90 | 953.00 | 970.10 | 970.10 | 0.59% | 16,612,900 |
| Sep 22, 2025 | 996.00 | 997.00 | 964.40 | 964.40 | 964.40 | -2.64% | 17,075,600 |
| Sep 19, 2025 | 999.80 | 1,009.00 | 973.60 | 990.50 | 990.50 | -0.45% | 25,624,200 |
| Sep 18, 2025 | 983.00 | 1,002.50 | 981.00 | 995.00 | 995.00 | 0.48% | 16,808,000 |
| Sep 17, 2025 | 975.00 | 1,012.00 | 968.20 | 990.20 | 990.20 | 1.63% | 30,937,500 |
| Sep 16, 2025 | 974.90 | 976.50 | 956.50 | 974.30 | 974.30 | 1.39% | 20,629,600 |
| Sep 12, 2025 | 940.70 | 965.90 | 933.00 | 960.90 | 960.90 | 3.28% | 29,226,100 |
| Sep 11, 2025 | 930.10 | 940.70 | 923.50 | 930.40 | 930.40 | -0.48% | 16,231,500 |
| Sep 10, 2025 | 905.00 | 934.90 | 895.50 | 934.90 | 934.90 | 3.01% | 19,950,700 |
| Sep 9, 2025 | 910.60 | 916.00 | 906.50 | 907.60 | 907.60 | -0.23% | 12,477,600 |
| Sep 8, 2025 | 907.90 | 911.60 | 899.50 | 909.70 | 909.70 | 1.06% | 12,646,800 |
| Sep 5, 2025 | 896.10 | 904.40 | 886.20 | 900.20 | 900.20 | 1.74% | 15,277,200 |
| Sep 4, 2025 | 879.10 | 886.40 | 861.00 | 884.80 | 884.80 | 0.36% | 17,511,600 |
| Sep 3, 2025 | 901.90 | 904.00 | 878.50 | 881.60 | 881.60 | -2.69% | 17,947,800 |
| Sep 2, 2025 | 908.60 | 917.80 | 898.60 | 906.00 | 906.00 | -0.48% | 13,717,700 |
| Sep 1, 2025 | 902.80 | 918.00 | 899.10 | 910.40 | 910.40 | -0.71% | 13,431,500 |
| Aug 29, 2025 | 894.80 | 921.00 | 887.70 | 916.90 | 916.90 | 2.42% | 25,778,700 |
| Aug 28, 2025 | 888.00 | 898.90 | 877.10 | 895.20 | 895.20 | 0.30% | 17,312,700 |
| Aug 27, 2025 | 913.20 | 921.90 | 889.70 | 892.50 | 892.50 | -3.85% | 25,988,100 |
| Aug 26, 2025 | 912.30 | 935.20 | 908.70 | 928.20 | 928.20 | 3.90% | 35,223,200 |
| Aug 25, 2025 | 908.00 | 909.90 | 891.00 | 893.40 | 893.40 | -1.14% | 14,633,100 |
| Aug 22, 2025 | 873.00 | 908.00 | 870.50 | 903.70 | 903.70 | 3.39% | 24,056,800 |
| Aug 21, 2025 | 866.00 | 879.50 | 859.30 | 874.10 | 874.10 | 0.30% | 20,346,000 |
| Aug 20, 2025 | 878.80 | 892.20 | 871.50 | 871.50 | 871.50 | -2.29% | 20,000,900 |
| Aug 19, 2025 | 876.00 | 902.00 | 875.20 | 891.90 | 891.90 | 1.92% | 32,243,200 |
| Aug 18, 2025 | 867.00 | 891.00 | 858.10 | 875.10 | 875.10 | 1.52% | 26,424,300 |
| Aug 15, 2025 | 841.50 | 865.50 | 840.00 | 862.00 | 862.00 | 2.74% | 24,211,400 |
| Aug 14, 2025 | 825.30 | 857.30 | 821.00 | 839.00 | 839.00 | 0.55% | 29,256,300 |
| Aug 13, 2025 | 840.10 | 845.50 | 828.00 | 834.40 | 834.40 | -0.41% | 22,714,900 |
| Aug 12, 2025 | 809.90 | 844.00 | 804.60 | 837.80 | 837.80 | 4.66% | 46,250,300 |
| Aug 8, 2025 | 794.00 | 809.00 | 792.60 | 800.50 | 800.50 | 0.88% | 21,770,400 |
| Aug 7, 2025 | 776.50 | 794.80 | 771.50 | 793.50 | 793.50 | 2.11% | 16,935,500 |
| Aug 6, 2025 | 762.00 | 779.00 | 761.00 | 777.10 | 777.10 | 2.91% | 18,878,900 |
| Aug 5, 2025 | 763.60 | 765.00 | 753.30 | 755.10 | 755.10 | -0.66% | 15,350,800 |
| Aug 4, 2025 | 770.00 | 770.20 | 759.00 | 760.10 | 760.10 | -3.43% | 18,906,300 |
| Aug 1, 2025 | 772.50 | 787.10 | 771.40 | 787.10 | 787.10 | 1.96% | 12,023,300 |
| Jul 31, 2025 | 765.00 | 772.90 | 761.60 | 772.00 | 772.00 | 1.42% | 12,014,500 |
| Jul 30, 2025 | 767.70 | 768.30 | 760.00 | 761.20 | 761.20 | -1.08% | 29,628,900 |
| Jul 29, 2025 | 781.00 | 783.60 | 767.20 | 769.50 | 769.50 | -2.22% | 16,849,600 |
| Jul 28, 2025 | 788.80 | 796.60 | 783.70 | 787.00 | 787.00 | -0.06% | 12,002,800 |
| Jul 25, 2025 | 795.70 | 796.30 | 786.50 | 787.50 | 787.50 | -1.20% | 9,371,200 |
| Jul 24, 2025 | 805.00 | 807.90 | 793.30 | 797.10 | 797.10 | -0.61% | 15,720,900 |
| Jul 23, 2025 | 772.50 | 802.00 | 772.20 | 802.00 | 802.00 | 4.09% | 23,289,400 |
| Jul 22, 2025 | 773.60 | 777.70 | 767.40 | 770.50 | 770.50 | -0.45% | 10,714,300 |
| Jul 18, 2025 | 784.00 | 787.60 | 773.10 | 774.00 | 774.00 | -1.38% | 12,781,700 |
| Jul 17, 2025 | 790.10 | 791.30 | 781.50 | 784.80 | 784.80 | -0.03% | 10,571,800 |
| Jul 16, 2025 | 794.70 | 794.70 | 778.80 | 785.00 | 785.00 | -1.26% | 15,734,500 |
| Jul 15, 2025 | 812.30 | 821.80 | 791.20 | 795.00 | 795.00 | 0.59% | 31,135,800 |
| Jul 14, 2025 | 800.10 | 800.40 | 785.40 | 790.30 | 790.30 | -1.26% | 10,560,200 |
| Jul 11, 2025 | 814.00 | 826.60 | 799.60 | 800.40 | 800.40 | -1.00% | 19,497,200 |
| Jul 10, 2025 | 794.40 | 817.60 | 788.00 | 808.50 | 808.50 | 3.23% | 27,400,400 |