Rakuten Bank, Ltd. (TYO:5838)
Japan
· Delayed Price · Currency is JPY 6,415.00
+283.00 (4.62%)
Apr 28, 2026, 3:30 PM JST
Rakuten Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,180.00 | 6,439.00 | 6,136.00 | 6,415.00 | 6,415.00 | 4.62% | 1,564,900 |
| Apr 27, 2026 | 6,070.00 | 6,194.00 | 6,062.00 | 6,132.00 | 6,132.00 | -0.39% | 709,300 |
| Apr 24, 2026 | 6,206.00 | 6,231.00 | 6,110.00 | 6,156.00 | 6,156.00 | -1.50% | 984,100 |
| Apr 23, 2026 | 6,102.00 | 6,290.00 | 6,040.00 | 6,250.00 | 6,250.00 | 1.94% | 1,759,500 |
| Apr 22, 2026 | 6,302.00 | 6,308.00 | 6,061.00 | 6,131.00 | 6,131.00 | -4.66% | 1,451,400 |
| Apr 21, 2026 | 6,451.00 | 6,490.00 | 6,411.00 | 6,431.00 | 6,431.00 | -1.80% | 1,082,000 |
| Apr 20, 2026 | 6,513.00 | 6,582.00 | 6,488.00 | 6,549.00 | 6,549.00 | -0.05% | 686,000 |
| Apr 17, 2026 | 6,670.00 | 6,746.00 | 6,552.00 | 6,552.00 | 6,552.00 | -2.93% | 886,600 |
| Apr 16, 2026 | 6,760.00 | 6,799.00 | 6,656.00 | 6,750.00 | 6,750.00 | -0.66% | 986,500 |
| Apr 15, 2026 | 6,800.00 | 6,838.00 | 6,724.00 | 6,795.00 | 6,795.00 | 0.53% | 901,700 |
| Apr 14, 2026 | 6,875.00 | 6,880.00 | 6,731.00 | 6,759.00 | 6,759.00 | 0.88% | 807,900 |
| Apr 13, 2026 | 6,714.00 | 6,854.00 | 6,621.00 | 6,700.00 | 6,700.00 | - | 989,000 |
| Apr 10, 2026 | 6,755.00 | 6,865.00 | 6,662.00 | 6,700.00 | 6,700.00 | - | 1,436,000 |
| Apr 9, 2026 | 6,545.00 | 6,755.00 | 6,517.00 | 6,700.00 | 6,700.00 | 2.32% | 1,703,700 |
| Apr 8, 2026 | 6,400.00 | 6,559.00 | 6,330.00 | 6,548.00 | 6,548.00 | 5.09% | 2,229,400 |
| Apr 7, 2026 | 6,129.00 | 6,274.00 | 6,082.00 | 6,231.00 | 6,231.00 | 2.74% | 939,700 |
| Apr 6, 2026 | 6,074.00 | 6,146.00 | 6,052.00 | 6,065.00 | 6,065.00 | 0.93% | 694,000 |
| Apr 3, 2026 | 6,050.00 | 6,076.00 | 6,002.00 | 6,009.00 | 6,009.00 | 0.12% | 692,600 |
| Apr 2, 2026 | 6,176.00 | 6,212.00 | 5,952.00 | 6,002.00 | 6,002.00 | -1.69% | 1,119,100 |
| Apr 1, 2026 | 5,850.00 | 6,119.00 | 5,810.00 | 6,105.00 | 6,105.00 | 8.24% | 2,196,700 |
| Mar 31, 2026 | 5,709.00 | 5,752.00 | 5,610.00 | 5,640.00 | 5,640.00 | -2.56% | 1,924,700 |
| Mar 30, 2026 | 5,915.00 | 5,960.00 | 5,703.00 | 5,788.00 | 5,788.00 | -4.57% | 1,824,100 |
| Mar 27, 2026 | 5,999.00 | 6,115.00 | 5,927.00 | 6,065.00 | 6,065.00 | 0.71% | 1,397,000 |
| Mar 26, 2026 | 6,210.00 | 6,221.00 | 5,994.00 | 6,022.00 | 6,022.00 | -3.43% | 1,921,200 |
| Mar 25, 2026 | 6,280.00 | 6,321.00 | 6,190.00 | 6,236.00 | 6,236.00 | 0.89% | 1,102,900 |
| Mar 24, 2026 | 6,179.00 | 6,205.00 | 6,062.00 | 6,181.00 | 6,181.00 | 1.53% | 1,064,700 |
| Mar 23, 2026 | 6,078.00 | 6,137.00 | 6,016.00 | 6,088.00 | 6,088.00 | -0.78% | 1,318,200 |
| Mar 19, 2026 | 6,180.00 | 6,265.00 | 6,095.00 | 6,136.00 | 6,136.00 | -1.08% | 1,579,200 |
| Mar 18, 2026 | 6,242.00 | 6,297.00 | 6,149.00 | 6,203.00 | 6,203.00 | 2.66% | 1,381,500 |
| Mar 17, 2026 | 6,100.00 | 6,155.00 | 6,020.00 | 6,042.00 | 6,042.00 | -0.95% | 1,000,900 |
| Mar 16, 2026 | 6,100.00 | 6,208.00 | 6,030.00 | 6,100.00 | 6,100.00 | -0.54% | 1,474,000 |
| Mar 13, 2026 | 6,005.00 | 6,164.00 | 5,954.00 | 6,133.00 | 6,133.00 | 1.37% | 1,935,300 |
| Mar 12, 2026 | 6,160.00 | 6,286.00 | 5,998.00 | 6,050.00 | 6,050.00 | -0.62% | 2,373,300 |
| Mar 11, 2026 | 6,191.00 | 6,248.00 | 6,070.00 | 6,088.00 | 6,088.00 | -2.73% | 2,659,100 |
| Mar 10, 2026 | 6,190.00 | 6,284.00 | 6,085.00 | 6,259.00 | 6,259.00 | 2.78% | 4,509,400 |
| 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 |