Rakuten Bank, Ltd. (TYO:5838)
Japan
· Delayed Price · Currency is JPY 6,090.00
+73.00 (1.21%)
At close: Mar 9, 2026
Rakuten Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,702.00 | 6,121.00 | 5,611.00 | 6,090.00 | 6,090.00 | 1.21% | 3,870,000 |
| Mar 6, 2026 | 5,947.00 | 6,115.00 | 5,882.00 | 6,017.00 | 6,017.00 | -0.50% | 3,283,100 |
| Mar 5, 2026 | 5,880.00 | 6,082.00 | 5,822.00 | 6,047.00 | 6,047.00 | 8.27% | 5,252,500 |
| Mar 4, 2026 | 5,800.00 | 5,907.00 | 5,461.00 | 5,585.00 | 5,585.00 | -6.10% | 4,870,100 |
| Mar 3, 2026 | 6,300.00 | 6,309.00 | 5,927.00 | 5,948.00 | 5,948.00 | -4.60% | 5,020,500 |
| Mar 2, 2026 | 6,163.00 | 6,390.00 | 6,043.00 | 6,235.00 | 6,235.00 | -2.01% | 6,749,700 |
| Feb 27, 2026 | 6,635.00 | 6,670.00 | 6,237.00 | 6,363.00 | 6,363.00 | -7.49% | 11,333,000 |
| Feb 26, 2026 | 7,508.00 | 7,608.00 | 6,851.00 | 6,878.00 | 6,878.00 | -13.57% | 6,822,600 |
| Feb 25, 2026 | 8,320.00 | 8,365.00 | 7,796.00 | 7,958.00 | 7,958.00 | -4.89% | 2,423,100 |
| Feb 24, 2026 | 8,853.00 | 8,888.00 | 8,241.00 | 8,367.00 | 8,367.00 | -6.64% | 1,689,100 |
| Feb 20, 2026 | 8,999.00 | 9,317.00 | 8,939.00 | 8,962.00 | 8,962.00 | -1.38% | 1,087,500 |
| Feb 19, 2026 | 8,761.00 | 9,110.00 | 8,741.00 | 9,087.00 | 9,087.00 | 3.39% | 978,800 |
| Feb 18, 2026 | 8,679.00 | 8,908.00 | 8,634.00 | 8,789.00 | 8,789.00 | 4.14% | 1,283,600 |
| Feb 17, 2026 | 8,682.00 | 8,779.00 | 8,414.00 | 8,440.00 | 8,440.00 | -3.17% | 1,048,500 |
| Feb 16, 2026 | 8,551.00 | 8,751.00 | 8,477.00 | 8,716.00 | 8,716.00 | 2.32% | 1,614,300 |
| Feb 13, 2026 | 8,847.00 | 9,071.00 | 8,482.00 | 8,518.00 | 8,518.00 | -4.53% | 1,827,900 |
| Feb 12, 2026 | 8,459.00 | 9,164.00 | 8,459.00 | 8,922.00 | 8,922.00 | 6.21% | 3,876,300 |
| Feb 10, 2026 | 8,088.00 | 8,541.00 | 7,982.00 | 8,400.00 | 8,400.00 | 9.40% | 4,700,000 |
| Feb 9, 2026 | 8,002.00 | 8,003.00 | 7,611.00 | 7,678.00 | 7,678.00 | -0.63% | 1,686,700 |
| Feb 6, 2026 | 7,432.00 | 7,727.00 | 7,371.00 | 7,727.00 | 7,727.00 | 1.24% | 1,156,200 |
| Feb 5, 2026 | 7,535.00 | 7,708.00 | 7,505.00 | 7,632.00 | 7,632.00 | 1.75% | 1,232,400 |
| Feb 4, 2026 | 7,373.00 | 7,506.00 | 7,191.00 | 7,501.00 | 7,501.00 | 2.70% | 1,468,200 |
| Feb 3, 2026 | 7,307.00 | 7,319.00 | 7,221.00 | 7,304.00 | 7,304.00 | 3.44% | 831,100 |
| Feb 2, 2026 | 7,400.00 | 7,422.00 | 7,061.00 | 7,061.00 | 7,061.00 | -4.11% | 1,195,100 |
| Jan 30, 2026 | 7,110.00 | 7,404.00 | 7,109.00 | 7,364.00 | 7,364.00 | 3.59% | 1,113,300 |
| Jan 29, 2026 | 7,142.00 | 7,175.00 | 6,980.00 | 7,109.00 | 7,109.00 | -1.00% | 1,000,600 |
| Jan 28, 2026 | 6,978.00 | 7,314.00 | 6,978.00 | 7,181.00 | 7,181.00 | 4.41% | 2,343,200 |
| Jan 27, 2026 | 6,721.00 | 6,919.00 | 6,677.00 | 6,878.00 | 6,878.00 | 2.31% | 1,672,200 |
| Jan 26, 2026 | 6,901.00 | 6,939.00 | 6,716.00 | 6,723.00 | 6,723.00 | -5.75% | 1,989,700 |
| Jan 23, 2026 | 7,026.00 | 7,248.00 | 6,973.00 | 7,133.00 | 7,133.00 | 2.84% | 1,351,200 |
| Jan 22, 2026 | 7,185.00 | 7,236.00 | 6,936.00 | 6,936.00 | 6,936.00 | -2.87% | 1,531,400 |
| Jan 21, 2026 | 7,126.00 | 7,290.00 | 7,098.00 | 7,141.00 | 7,141.00 | -3.20% | 1,746,300 |
| Jan 20, 2026 | 7,392.00 | 7,532.00 | 7,275.00 | 7,377.00 | 7,377.00 | 0.85% | 2,048,500 |
| Jan 19, 2026 | 7,120.00 | 7,356.00 | 7,114.00 | 7,315.00 | 7,315.00 | 3.88% | 1,918,100 |
| Jan 16, 2026 | 7,101.00 | 7,102.00 | 6,902.00 | 7,042.00 | 7,042.00 | -0.84% | 1,472,100 |
| Jan 15, 2026 | 6,883.00 | 7,170.00 | 6,842.00 | 7,102.00 | 7,102.00 | 3.71% | 2,323,100 |
| Jan 14, 2026 | 6,881.00 | 6,888.00 | 6,663.00 | 6,848.00 | 6,848.00 | -0.64% | 1,989,300 |
| Jan 13, 2026 | 6,750.00 | 6,895.00 | 6,615.00 | 6,892.00 | 6,892.00 | 2.71% | 2,054,900 |
| Jan 9, 2026 | 6,585.00 | 6,747.00 | 6,580.00 | 6,710.00 | 6,710.00 | 0.37% | 1,648,800 |
| Jan 8, 2026 | 6,755.00 | 6,820.00 | 6,570.00 | 6,685.00 | 6,685.00 | -1.40% | 1,508,700 |
| Jan 7, 2026 | 6,911.00 | 6,948.00 | 6,769.00 | 6,780.00 | 6,780.00 | -2.78% | 1,668,500 |
| Jan 6, 2026 | 7,009.00 | 7,049.00 | 6,868.00 | 6,974.00 | 6,974.00 | 0.04% | 1,562,800 |
| Jan 5, 2026 | 6,916.00 | 7,037.00 | 6,914.00 | 6,971.00 | 6,971.00 | 0.85% | 903,400 |
| Dec 30, 2025 | 7,001.00 | 7,033.00 | 6,902.00 | 6,912.00 | 6,912.00 | -1.76% | 645,000 |
| Dec 29, 2025 | 6,922.00 | 7,100.00 | 6,904.00 | 7,036.00 | 7,036.00 | 1.93% | 780,700 |
| Dec 26, 2025 | 6,927.00 | 6,980.00 | 6,878.00 | 6,903.00 | 6,903.00 | -0.59% | 888,700 |
| Dec 25, 2025 | 7,044.00 | 7,044.00 | 6,944.00 | 6,944.00 | 6,944.00 | -0.88% | 794,700 |
| Dec 24, 2025 | 7,018.00 | 7,062.00 | 6,967.00 | 7,006.00 | 7,006.00 | -0.17% | 782,600 |
| Dec 23, 2025 | 7,000.00 | 7,064.00 | 6,948.00 | 7,018.00 | 7,018.00 | 0.52% | 923,900 |
| Dec 22, 2025 | 7,137.00 | 7,266.00 | 6,890.00 | 6,982.00 | 6,982.00 | -0.95% | 1,641,200 |
| Dec 19, 2025 | 6,850.00 | 7,090.00 | 6,802.00 | 7,049.00 | 7,049.00 | 2.91% | 1,411,500 |
| Dec 18, 2025 | 7,019.00 | 7,019.00 | 6,755.00 | 6,850.00 | 6,850.00 | -2.23% | 1,066,900 |
| Dec 17, 2025 | 7,047.00 | 7,074.00 | 6,948.00 | 7,006.00 | 7,006.00 | -2.65% | 1,334,200 |
| Dec 16, 2025 | 7,318.00 | 7,388.00 | 7,085.00 | 7,197.00 | 7,197.00 | -0.77% | 1,424,000 |
| Dec 15, 2025 | 7,159.00 | 7,401.00 | 7,106.00 | 7,253.00 | 7,253.00 | 3.48% | 1,835,900 |
| Dec 12, 2025 | 7,029.00 | 7,074.00 | 6,932.00 | 7,009.00 | 7,009.00 | 1.15% | 1,896,500 |
| Dec 11, 2025 | 7,370.00 | 7,395.00 | 6,929.00 | 6,929.00 | 6,929.00 | -6.03% | 2,638,700 |
| Dec 10, 2025 | 7,291.00 | 7,477.00 | 7,235.00 | 7,374.00 | 7,374.00 | 0.66% | 1,584,000 |
| Dec 9, 2025 | 7,452.00 | 7,455.00 | 7,271.00 | 7,326.00 | 7,326.00 | -1.69% | 1,023,600 |
| Dec 8, 2025 | 7,581.00 | 7,646.00 | 7,388.00 | 7,452.00 | 7,452.00 | -1.22% | 1,347,700 |
| 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 |