Rakuten Bank, Ltd. (TYO:5838)
Japan
· Delayed Price · Currency is JPY 7,544.00
+250.00 (3.43%)
At close: Dec 5, 2025
Rakuten Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,350.00 | 7,599.00 | 7,303.00 | 7,544.00 | 7,544.00 | 3.43% | 1,628,000 |
| Dec 4, 2025 | 7,100.00 | 7,367.00 | 7,070.00 | 7,294.00 | 7,294.00 | 2.34% | 1,021,300 |
| Dec 3, 2025 | 7,085.00 | 7,280.00 | 7,051.00 | 7,127.00 | 7,127.00 | -1.10% | 1,628,100 |
| Dec 2, 2025 | 7,400.00 | 7,449.00 | 7,204.00 | 7,206.00 | 7,206.00 | -2.74% | 1,864,000 |
| Dec 1, 2025 | 7,490.00 | 7,634.00 | 7,409.00 | 7,409.00 | 7,409.00 | -0.04% | 2,186,200 |
| Nov 28, 2025 | 7,305.00 | 7,440.00 | 7,262.00 | 7,412.00 | 7,412.00 | 1.15% | 1,511,700 |
| Nov 27, 2025 | 7,244.00 | 7,347.00 | 7,155.00 | 7,328.00 | 7,328.00 | 2.27% | 1,875,200 |
| Nov 26, 2025 | 6,807.00 | 7,246.00 | 6,776.00 | 7,165.00 | 7,165.00 | 5.37% | 2,474,100 |
| Nov 25, 2025 | 6,858.00 | 6,932.00 | 6,682.00 | 6,800.00 | 6,800.00 | 0.62% | 1,597,800 |
| Nov 21, 2025 | 6,580.00 | 6,774.00 | 6,556.00 | 6,758.00 | 6,758.00 | 0.37% | 2,039,400 |
| Nov 20, 2025 | 6,800.00 | 6,814.00 | 6,490.00 | 6,733.00 | 6,733.00 | 2.64% | 2,369,000 |
| Nov 19, 2025 | 6,801.00 | 6,808.00 | 6,516.00 | 6,560.00 | 6,560.00 | -5.27% | 3,072,000 |
| Nov 18, 2025 | 7,213.00 | 7,242.00 | 6,911.00 | 6,925.00 | 6,925.00 | -7.07% | 2,240,600 |
| Nov 17, 2025 | 7,600.00 | 7,621.00 | 7,414.00 | 7,452.00 | 7,452.00 | -2.01% | 1,332,400 |
| Nov 14, 2025 | 7,349.00 | 7,605.00 | 7,314.00 | 7,605.00 | 7,605.00 | -0.13% | 1,482,600 |
| Nov 13, 2025 | 7,730.00 | 7,959.00 | 7,570.00 | 7,615.00 | 7,615.00 | -0.51% | 2,124,200 |
| Nov 12, 2025 | 7,630.00 | 7,743.00 | 7,381.00 | 7,654.00 | 7,654.00 | -5.27% | 3,732,800 |
| Nov 11, 2025 | 8,140.00 | 8,156.00 | 7,953.00 | 8,080.00 | 8,080.00 | 0.96% | 893,200 |
| Nov 10, 2025 | 8,191.00 | 8,191.00 | 8,003.00 | 8,003.00 | 8,003.00 | -1.00% | 836,000 |
| Nov 7, 2025 | 8,051.00 | 8,140.00 | 7,919.00 | 8,084.00 | 8,084.00 | -1.08% | 1,008,500 |
| Nov 6, 2025 | 8,130.00 | 8,257.00 | 8,090.00 | 8,172.00 | 8,172.00 | 0.48% | 834,200 |
| Nov 5, 2025 | 8,221.00 | 8,380.00 | 7,868.00 | 8,133.00 | 8,133.00 | -2.84% | 1,261,500 |
| Nov 4, 2025 | 8,500.00 | 8,501.00 | 8,238.00 | 8,371.00 | 8,371.00 | -1.34% | 981,400 |
| Oct 31, 2025 | 8,590.00 | 8,600.00 | 8,361.00 | 8,485.00 | 8,485.00 | -0.98% | 822,000 |
| Oct 30, 2025 | 8,368.00 | 8,627.00 | 8,298.00 | 8,569.00 | 8,569.00 | 3.19% | 2,785,400 |
| Oct 29, 2025 | 8,322.00 | 8,414.00 | 8,211.00 | 8,304.00 | 8,304.00 | 0.33% | 891,300 |
| Oct 28, 2025 | 8,203.00 | 8,287.00 | 8,021.00 | 8,277.00 | 8,277.00 | 0.90% | 970,800 |
| Oct 27, 2025 | 8,247.00 | 8,313.00 | 8,100.00 | 8,203.00 | 8,203.00 | 0.95% | 844,200 |
| Oct 24, 2025 | 8,163.00 | 8,247.00 | 8,123.00 | 8,126.00 | 8,126.00 | -0.95% | 808,800 |
| Oct 23, 2025 | 8,311.00 | 8,478.00 | 8,200.00 | 8,204.00 | 8,204.00 | -2.01% | 1,022,100 |
| Oct 22, 2025 | 8,595.00 | 8,600.00 | 8,327.00 | 8,372.00 | 8,372.00 | -1.51% | 1,335,600 |
| Oct 21, 2025 | 8,300.00 | 8,677.00 | 8,263.00 | 8,500.00 | 8,500.00 | 3.94% | 2,593,300 |
| Oct 20, 2025 | 8,000.00 | 8,178.00 | 7,870.00 | 8,178.00 | 8,178.00 | 5.13% | 1,710,600 |
| Oct 17, 2025 | 7,725.00 | 7,860.00 | 7,699.00 | 7,779.00 | 7,779.00 | -3.07% | 1,010,300 |
| Oct 16, 2025 | 7,976.00 | 8,032.00 | 7,907.00 | 8,025.00 | 8,025.00 | 1.01% | 680,100 |
| Oct 15, 2025 | 7,904.00 | 7,981.00 | 7,862.00 | 7,945.00 | 7,945.00 | 1.66% | 764,100 |
| Oct 14, 2025 | 7,925.00 | 8,048.00 | 7,811.00 | 7,815.00 | 7,815.00 | -3.22% | 1,069,900 |
| Oct 10, 2025 | 8,120.00 | 8,287.00 | 8,038.00 | 8,075.00 | 8,075.00 | -2.35% | 838,300 |
| Oct 9, 2025 | 8,190.00 | 8,370.00 | 8,111.00 | 8,269.00 | 8,269.00 | 0.56% | 1,092,900 |
| Oct 8, 2025 | 7,790.00 | 8,278.00 | 7,750.00 | 8,223.00 | 8,223.00 | 6.54% | 2,847,700 |
| Oct 7, 2025 | 7,792.00 | 7,840.00 | 7,675.00 | 7,718.00 | 7,718.00 | -2.30% | 1,642,700 |
| Oct 6, 2025 | 8,125.00 | 8,155.00 | 7,715.00 | 7,900.00 | 7,900.00 | -5.59% | 4,404,700 |
| Oct 3, 2025 | 8,010.00 | 8,410.00 | 8,000.00 | 8,368.00 | 8,368.00 | 4.48% | 1,272,600 |
| Oct 2, 2025 | 8,027.00 | 8,125.00 | 7,989.00 | 8,009.00 | 8,009.00 | -0.01% | 769,200 |
| Oct 1, 2025 | 8,120.00 | 8,153.00 | 8,008.00 | 8,010.00 | 8,010.00 | -3.13% | 868,500 |
| Sep 30, 2025 | 8,225.00 | 8,320.00 | 8,078.00 | 8,269.00 | 8,269.00 | 0.12% | 1,223,700 |
| Sep 29, 2025 | 8,200.00 | 8,360.00 | 8,111.00 | 8,259.00 | 8,259.00 | 1.46% | 1,374,300 |
| Sep 26, 2025 | 8,100.00 | 8,176.00 | 8,031.00 | 8,140.00 | 8,140.00 | 0.64% | 1,200,600 |
| Sep 25, 2025 | 8,016.00 | 8,138.00 | 7,865.00 | 8,088.00 | 8,088.00 | 1.88% | 1,318,700 |
| Sep 24, 2025 | 8,002.00 | 8,063.00 | 7,868.00 | 7,939.00 | 7,939.00 | -0.74% | 1,319,500 |
| Sep 22, 2025 | 7,610.00 | 8,088.00 | 7,610.00 | 7,998.00 | 7,998.00 | 5.10% | 1,993,500 |
| Sep 19, 2025 | 7,605.00 | 7,702.00 | 7,472.00 | 7,610.00 | 7,610.00 | -0.07% | 2,139,200 |
| Sep 18, 2025 | 7,615.00 | 7,746.00 | 7,585.00 | 7,615.00 | 7,615.00 | 0.18% | 1,166,000 |
| Sep 17, 2025 | 7,550.00 | 7,761.00 | 7,531.00 | 7,601.00 | 7,601.00 | -2.64% | 1,290,400 |
| Sep 16, 2025 | 7,672.00 | 7,879.00 | 7,666.00 | 7,807.00 | 7,807.00 | 1.85% | 2,603,200 |
| Sep 12, 2025 | 7,602.00 | 7,793.00 | 7,566.00 | 7,665.00 | 7,665.00 | 0.46% | 1,356,300 |
| Sep 11, 2025 | 7,910.00 | 7,989.00 | 7,628.00 | 7,630.00 | 7,630.00 | -4.00% | 1,441,200 |
| Sep 10, 2025 | 7,750.00 | 8,030.00 | 7,703.00 | 7,948.00 | 7,948.00 | 3.76% | 1,653,700 |
| Sep 9, 2025 | 7,751.00 | 7,769.00 | 7,607.00 | 7,660.00 | 7,660.00 | -1.47% | 1,047,000 |
| Sep 8, 2025 | 7,850.00 | 7,888.00 | 7,718.00 | 7,774.00 | 7,774.00 | -1.92% | 1,282,200 |
| Sep 5, 2025 | 8,100.00 | 8,110.00 | 7,926.00 | 7,926.00 | 7,926.00 | -1.55% | 873,100 |
| Sep 4, 2025 | 7,863.00 | 8,090.00 | 7,827.00 | 8,051.00 | 8,051.00 | 1.37% | 986,400 |
| Sep 3, 2025 | 8,301.00 | 8,342.00 | 7,901.00 | 7,942.00 | 7,942.00 | -4.69% | 1,524,300 |
| Sep 2, 2025 | 8,390.00 | 8,570.00 | 8,321.00 | 8,333.00 | 8,333.00 | 0.64% | 1,306,400 |
| Sep 1, 2025 | 8,285.00 | 8,438.00 | 8,216.00 | 8,280.00 | 8,280.00 | -1.41% | 734,500 |
| Aug 29, 2025 | 8,380.00 | 8,425.00 | 8,309.00 | 8,398.00 | 8,398.00 | -0.33% | 760,700 |
| Aug 28, 2025 | 8,170.00 | 8,426.00 | 8,121.00 | 8,426.00 | 8,426.00 | 3.13% | 1,065,300 |
| Aug 27, 2025 | 8,333.00 | 8,352.00 | 8,147.00 | 8,170.00 | 8,170.00 | -1.93% | 806,300 |
| Aug 26, 2025 | 8,301.00 | 8,387.00 | 8,211.00 | 8,331.00 | 8,331.00 | -0.16% | 1,659,700 |
| Aug 25, 2025 | 8,292.00 | 8,410.00 | 8,201.00 | 8,344.00 | 8,344.00 | 2.32% | 1,633,400 |
| Aug 22, 2025 | 8,430.00 | 8,470.00 | 8,100.00 | 8,155.00 | 8,155.00 | -2.05% | 1,844,600 |
| Aug 21, 2025 | 8,000.00 | 8,333.00 | 8,000.00 | 8,326.00 | 8,326.00 | 2.82% | 1,762,400 |
| Aug 20, 2025 | 8,000.00 | 8,263.00 | 7,812.00 | 8,098.00 | 8,098.00 | 0.95% | 2,594,000 |
| Aug 19, 2025 | 8,480.00 | 8,544.00 | 8,011.00 | 8,022.00 | 8,022.00 | -8.63% | 3,707,800 |
| Aug 18, 2025 | 8,679.00 | 8,814.00 | 8,587.00 | 8,780.00 | 8,780.00 | 1.79% | 2,012,700 |
| Aug 15, 2025 | 8,580.00 | 8,666.00 | 8,372.00 | 8,626.00 | 8,626.00 | 0.63% | 3,138,200 |
| Aug 14, 2025 | 8,285.00 | 8,709.00 | 8,230.00 | 8,572.00 | 8,572.00 | 3.46% | 3,373,100 |
| Aug 13, 2025 | 8,390.00 | 8,758.00 | 8,228.00 | 8,285.00 | 8,285.00 | 3.86% | 4,310,500 |
| Aug 12, 2025 | 7,688.00 | 7,992.00 | 7,585.00 | 7,977.00 | 7,977.00 | 6.72% | 2,446,700 |
| Aug 8, 2025 | 7,576.00 | 7,650.00 | 7,376.00 | 7,475.00 | 7,475.00 | 3.82% | 2,772,800 |
| Aug 7, 2025 | 7,012.00 | 7,200.00 | 6,810.00 | 7,200.00 | 7,200.00 | 8.52% | 4,728,500 |
| Aug 6, 2025 | 6,735.00 | 6,766.00 | 6,611.00 | 6,635.00 | 6,635.00 | -1.41% | 1,228,000 |
| Aug 5, 2025 | 6,734.00 | 6,820.00 | 6,692.00 | 6,730.00 | 6,730.00 | 0.78% | 1,086,500 |
| Aug 4, 2025 | 6,633.00 | 6,729.00 | 6,484.00 | 6,678.00 | 6,678.00 | -3.68% | 2,196,200 |
| Aug 1, 2025 | 6,984.00 | 7,070.00 | 6,924.00 | 6,933.00 | 6,933.00 | -2.08% | 866,100 |
| Jul 31, 2025 | 7,009.00 | 7,138.00 | 6,986.00 | 7,080.00 | 7,080.00 | 1.17% | 659,000 |
| Jul 30, 2025 | 6,950.00 | 7,021.00 | 6,880.00 | 6,998.00 | 6,998.00 | 1.07% | 656,000 |
| Jul 29, 2025 | 7,011.00 | 7,023.00 | 6,860.00 | 6,924.00 | 6,924.00 | -1.24% | 768,600 |
| Jul 28, 2025 | 7,134.00 | 7,156.00 | 6,935.00 | 7,011.00 | 7,011.00 | -2.79% | 1,220,800 |
| Jul 25, 2025 | 7,127.00 | 7,223.00 | 7,070.00 | 7,212.00 | 7,212.00 | 0.99% | 1,185,400 |
| Jul 24, 2025 | 7,202.00 | 7,389.00 | 7,020.00 | 7,141.00 | 7,141.00 | 3.64% | 2,587,700 |
| Jul 23, 2025 | 6,620.00 | 6,946.00 | 6,620.00 | 6,890.00 | 6,890.00 | 6.51% | 2,566,800 |
| Jul 22, 2025 | 6,501.00 | 6,509.00 | 6,346.00 | 6,469.00 | 6,469.00 | -0.55% | 1,184,800 |
| Jul 18, 2025 | 6,556.00 | 6,605.00 | 6,480.00 | 6,505.00 | 6,505.00 | -0.31% | 848,500 |
| Jul 17, 2025 | 6,477.00 | 6,616.00 | 6,457.00 | 6,525.00 | 6,525.00 | 1.52% | 939,000 |
| Jul 16, 2025 | 6,450.00 | 6,486.00 | 6,383.00 | 6,427.00 | 6,427.00 | -1.20% | 1,313,200 |
| Jul 15, 2025 | 6,554.00 | 6,740.00 | 6,492.00 | 6,505.00 | 6,505.00 | -0.11% | 1,690,200 |
| Jul 14, 2025 | 6,500.00 | 6,515.00 | 6,362.00 | 6,512.00 | 6,512.00 | -0.85% | 1,152,000 |
| Jul 11, 2025 | 6,639.00 | 6,709.00 | 6,525.00 | 6,568.00 | 6,568.00 | -1.16% | 1,201,500 |
| Jul 10, 2025 | 6,705.00 | 6,900.00 | 6,636.00 | 6,645.00 | 6,645.00 | -0.85% | 2,548,100 |