Rakuten Group, Inc. (TYO:4755)
Japan
· Delayed Price · Currency is JPY 775.00
+8.70 (1.14%)
Apr 28, 2026, 3:30 PM JST
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 770.00 | 775.50 | 763.10 | 775.00 | 775.00 | 1.14% | 8,839,100 |
| Apr 27, 2026 | 777.00 | 777.30 | 763.00 | 766.30 | 766.30 | -1.16% | 9,837,100 |
| Apr 24, 2026 | 790.50 | 792.00 | 775.30 | 775.30 | 775.30 | -2.40% | 7,101,300 |
| Apr 23, 2026 | 795.20 | 800.20 | 785.00 | 794.40 | 794.40 | -0.18% | 10,583,700 |
| Apr 22, 2026 | 800.00 | 800.70 | 789.00 | 795.80 | 795.80 | -1.61% | 11,269,000 |
| Apr 21, 2026 | 820.10 | 824.40 | 802.50 | 808.80 | 808.80 | -1.28% | 8,918,700 |
| Apr 20, 2026 | 831.00 | 835.00 | 816.20 | 819.30 | 819.30 | -1.83% | 10,925,600 |
| Apr 17, 2026 | 821.30 | 842.80 | 820.10 | 834.60 | 834.60 | 0.72% | 18,236,000 |
| Apr 16, 2026 | 805.50 | 832.80 | 803.80 | 828.60 | 828.60 | 4.79% | 19,473,200 |
| Apr 15, 2026 | 787.00 | 793.50 | 782.20 | 790.70 | 790.70 | 2.16% | 11,161,700 |
| Apr 14, 2026 | 779.10 | 784.50 | 767.10 | 774.00 | 774.00 | 1.32% | 9,266,900 |
| Apr 13, 2026 | 769.80 | 775.40 | 758.70 | 763.90 | 763.90 | -1.20% | 9,064,100 |
| Apr 10, 2026 | 785.90 | 786.40 | 765.50 | 773.20 | 773.20 | -1.82% | 13,130,300 |
| Apr 9, 2026 | 805.00 | 805.00 | 784.20 | 787.50 | 787.50 | -1.87% | 16,483,900 |
| Apr 8, 2026 | 785.80 | 804.40 | 772.50 | 802.50 | 802.50 | 5.34% | 16,810,000 |
| Apr 7, 2026 | 770.00 | 783.00 | 761.80 | 761.80 | 761.80 | 0.26% | 10,561,800 |
| Apr 6, 2026 | 746.40 | 765.90 | 744.10 | 759.80 | 759.80 | 1.81% | 10,356,500 |
| Apr 3, 2026 | 742.00 | 748.00 | 738.30 | 746.30 | 746.30 | 1.30% | 5,832,200 |
| Apr 2, 2026 | 761.00 | 764.00 | 732.70 | 736.70 | 736.70 | -2.42% | 14,121,300 |
| Apr 1, 2026 | 744.00 | 758.20 | 738.00 | 755.00 | 755.00 | 4.41% | 11,817,800 |
| Mar 31, 2026 | 730.00 | 738.40 | 712.00 | 723.10 | 723.10 | 0.03% | 15,559,500 |
| Mar 30, 2026 | 720.00 | 722.90 | 710.80 | 722.90 | 722.90 | -2.97% | 14,407,800 |
| Mar 27, 2026 | 740.20 | 751.90 | 738.10 | 745.00 | 745.00 | 0.09% | 9,995,100 |
| Mar 26, 2026 | 751.20 | 753.70 | 738.50 | 744.30 | 744.30 | -0.91% | 10,807,100 |
| Mar 25, 2026 | 740.90 | 754.10 | 739.20 | 751.10 | 751.10 | 2.02% | 13,771,800 |
| Mar 24, 2026 | 742.80 | 744.80 | 730.90 | 736.20 | 736.20 | 1.15% | 9,508,300 |
| Mar 23, 2026 | 719.70 | 734.70 | 716.10 | 727.80 | 727.80 | -2.56% | 17,654,800 |
| Mar 19, 2026 | 764.10 | 765.60 | 745.10 | 746.90 | 746.90 | -3.74% | 20,000,600 |
| Mar 18, 2026 | 772.10 | 780.50 | 771.80 | 775.90 | 775.90 | 0.58% | 10,576,300 |
| Mar 17, 2026 | 770.00 | 776.00 | 764.10 | 771.40 | 771.40 | 0.44% | 10,950,800 |
| Mar 16, 2026 | 764.00 | 780.00 | 762.60 | 768.00 | 768.00 | 0.33% | 12,015,900 |
| Mar 13, 2026 | 768.60 | 779.60 | 764.40 | 765.50 | 765.50 | -2.31% | 12,670,600 |
| Mar 12, 2026 | 792.80 | 793.00 | 776.00 | 783.60 | 783.60 | -1.82% | 12,997,100 |
| Mar 11, 2026 | 805.30 | 813.70 | 796.00 | 798.10 | 798.10 | -0.18% | 10,550,800 |
| Mar 10, 2026 | 792.00 | 799.80 | 784.40 | 799.50 | 799.50 | 1.68% | 16,838,900 |
| Mar 9, 2026 | 762.80 | 786.70 | 761.20 | 786.30 | 786.30 | -2.36% | 23,479,500 |
| Mar 6, 2026 | 785.00 | 821.90 | 785.00 | 805.30 | 805.30 | 2.83% | 23,854,300 |
| Mar 5, 2026 | 799.00 | 816.00 | 779.00 | 783.10 | 783.10 | -0.38% | 22,804,900 |
| Mar 4, 2026 | 779.10 | 794.70 | 769.00 | 786.10 | 786.10 | -0.43% | 20,899,500 |
| Mar 3, 2026 | 823.00 | 823.90 | 785.70 | 789.50 | 789.50 | -2.71% | 18,248,900 |
| Mar 2, 2026 | 801.00 | 817.80 | 796.20 | 811.50 | 811.50 | -2.00% | 16,826,700 |
| Feb 27, 2026 | 823.70 | 841.40 | 813.00 | 828.10 | 828.10 | 1.37% | 23,588,100 |
| Feb 26, 2026 | 818.00 | 823.80 | 811.10 | 816.90 | 816.90 | - | 17,272,300 |
| Feb 25, 2026 | 823.00 | 828.70 | 815.00 | 816.90 | 816.90 | -0.74% | 12,973,700 |
| Feb 24, 2026 | 811.00 | 828.70 | 804.00 | 823.00 | 823.00 | 0.07% | 14,595,800 |
| Feb 20, 2026 | 849.50 | 849.50 | 816.60 | 822.40 | 822.40 | -2.94% | 16,178,200 |
| Feb 19, 2026 | 861.20 | 861.90 | 839.20 | 847.30 | 847.30 | 0.94% | 15,785,600 |
| Feb 18, 2026 | 846.80 | 848.00 | 830.50 | 839.40 | 839.40 | -1.08% | 17,472,000 |
| Feb 17, 2026 | 865.10 | 872.00 | 848.60 | 848.60 | 848.60 | -2.75% | 17,994,600 |
| Feb 16, 2026 | 888.00 | 888.00 | 866.00 | 872.60 | 872.60 | -0.85% | 16,348,900 |
| Feb 13, 2026 | 930.60 | 945.40 | 880.00 | 880.10 | 880.10 | -10.55% | 43,813,700 |
| Feb 12, 2026 | 997.80 | 1,001.00 | 976.70 | 983.90 | 983.90 | -0.86% | 12,843,100 |
| Feb 10, 2026 | 973.40 | 997.50 | 965.70 | 992.40 | 992.40 | 4.34% | 17,393,500 |
| Feb 9, 2026 | 965.00 | 969.80 | 949.20 | 951.10 | 951.10 | 0.83% | 12,317,300 |
| Feb 6, 2026 | 939.00 | 943.30 | 928.70 | 943.30 | 943.30 | 1.10% | 9,845,300 |
| Feb 5, 2026 | 928.90 | 952.10 | 923.70 | 933.00 | 933.00 | 1.15% | 9,805,900 |
| Feb 4, 2026 | 926.00 | 932.90 | 921.00 | 922.40 | 922.40 | -1.06% | 6,723,000 |
| Feb 3, 2026 | 928.70 | 933.30 | 925.70 | 932.30 | 932.30 | 1.48% | 6,710,100 |
| Feb 2, 2026 | 925.00 | 941.80 | 917.20 | 918.70 | 918.70 | -0.68% | 11,329,700 |
| Jan 30, 2026 | 924.00 | 930.00 | 902.00 | 925.00 | 925.00 | 0.52% | 9,322,600 |
| Jan 29, 2026 | 916.80 | 921.80 | 903.40 | 920.20 | 920.20 | 0.13% | 9,160,600 |
| Jan 28, 2026 | 919.90 | 926.80 | 909.30 | 919.00 | 919.00 | -0.52% | 9,369,400 |
| Jan 27, 2026 | 937.00 | 940.40 | 923.80 | 923.80 | 923.80 | -1.40% | 8,938,400 |
| Jan 26, 2026 | 935.70 | 946.80 | 929.30 | 936.90 | 936.90 | -0.54% | 11,532,700 |
| Jan 23, 2026 | 948.50 | 954.50 | 940.80 | 942.00 | 942.00 | 0.03% | 10,638,500 |
| Jan 22, 2026 | 947.00 | 955.60 | 941.40 | 941.70 | 941.70 | -0.37% | 10,067,200 |
| Jan 21, 2026 | 972.50 | 972.90 | 945.20 | 945.20 | 945.20 | -3.75% | 15,085,500 |
| Jan 20, 2026 | 970.90 | 991.50 | 970.20 | 982.00 | 982.00 | 0.84% | 9,652,500 |
| Jan 19, 2026 | 970.00 | 977.90 | 966.80 | 973.80 | 973.80 | -0.73% | 7,241,800 |
| Jan 16, 2026 | 988.80 | 989.00 | 957.00 | 981.00 | 981.00 | -2.78% | 20,577,000 |
| Jan 15, 2026 | 1,002.50 | 1,010.00 | 996.70 | 1,009.00 | 1,009.00 | 0.40% | 5,721,100 |
| Jan 14, 2026 | 1,010.50 | 1,011.50 | 1,002.50 | 1,005.00 | 1,005.00 | -0.50% | 6,459,400 |
| Jan 13, 2026 | 1,023.50 | 1,026.00 | 1,005.50 | 1,010.00 | 1,010.00 | 0.85% | 8,458,000 |
| Jan 9, 2026 | 984.30 | 1,007.50 | 982.00 | 1,001.50 | 1,001.50 | 1.88% | 9,370,600 |
| Jan 8, 2026 | 1,006.50 | 1,006.50 | 981.60 | 983.00 | 983.00 | -2.43% | 10,716,300 |
| Jan 7, 2026 | 1,000.00 | 1,014.50 | 995.80 | 1,007.50 | 1,007.50 | 0.15% | 6,502,700 |
| Jan 6, 2026 | 1,008.50 | 1,021.00 | 1,004.00 | 1,006.00 | 1,006.00 | 0.20% | 8,359,700 |
| Jan 5, 2026 | 1,004.00 | 1,020.00 | 1,001.00 | 1,004.00 | 1,004.00 | - | 8,390,200 |
| Dec 30, 2025 | 1,027.50 | 1,028.00 | 1,002.50 | 1,004.00 | 1,004.00 | -2.71% | 9,652,900 |
| Dec 29, 2025 | 1,024.00 | 1,039.00 | 1,011.00 | 1,032.00 | 1,032.00 | 1.08% | 7,499,300 |
| Dec 26, 2025 | 1,050.00 | 1,058.50 | 1,016.50 | 1,021.00 | 1,021.00 | -2.11% | 13,713,400 |
| Dec 25, 2025 | 1,013.00 | 1,044.00 | 1,008.00 | 1,043.00 | 1,043.00 | 3.78% | 14,523,500 |
| Dec 24, 2025 | 990.00 | 1,013.00 | 987.30 | 1,005.00 | 1,005.00 | 0.81% | 11,558,300 |
| Dec 23, 2025 | 969.00 | 1,001.00 | 964.80 | 996.90 | 996.90 | 3.31% | 19,048,000 |
| Dec 22, 2025 | 964.80 | 971.00 | 958.20 | 965.00 | 965.00 | 1.21% | 10,390,000 |
| Dec 19, 2025 | 946.90 | 957.80 | 941.30 | 953.50 | 953.50 | 1.53% | 10,494,800 |
| Dec 18, 2025 | 937.10 | 943.50 | 927.10 | 939.10 | 939.10 | 0.30% | 10,160,800 |
| Dec 17, 2025 | 937.80 | 938.70 | 924.20 | 936.30 | 936.30 | -0.02% | 7,681,900 |
| Dec 16, 2025 | 953.50 | 954.00 | 926.50 | 936.50 | 936.50 | -1.36% | 10,827,100 |
| Dec 15, 2025 | 944.20 | 958.40 | 939.10 | 949.40 | 949.40 | 2.17% | 12,811,900 |
| Dec 12, 2025 | 936.90 | 939.60 | 927.10 | 929.20 | 929.20 | -0.03% | 10,810,500 |
| Dec 11, 2025 | 952.90 | 952.90 | 928.50 | 929.50 | 929.50 | -2.46% | 10,448,900 |
| Dec 10, 2025 | 960.00 | 966.10 | 944.20 | 952.90 | 952.90 | -0.59% | 10,459,000 |
| Dec 9, 2025 | 956.50 | 969.50 | 950.30 | 958.60 | 958.60 | 1.69% | 15,419,100 |
| Dec 8, 2025 | 954.60 | 957.60 | 942.70 | 942.70 | 942.70 | -0.99% | 14,598,800 |
| 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 |