4755.T: Rakuten Group, Inc. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 404.8359

CLOSE 404.6495

Low

LOW 60

High

HIGH 1,400

DATE	OPEN	HIGH	LOW	CLOSE
04/18/2000	398	644	360	600
04/19/2000	398	644	360	600
04/20/2000	610	808	606	800
04/21/2000	792	980	790	860
04/24/2000	870	910	790	790
04/25/2000	790	866	700	850
04/26/2000	910	970	900	948
04/27/2000	940	960	870	880
04/28/2000	890	988	890	980
05/01/2000	1,006	1,126	990	1,126
05/02/2000	1,180	1,290	1,160	1,190
05/03/2000	1,190	1,190	1,190	1,190
05/04/2000	1,190	1,190	1,190	1,190
05/05/2000	1,190	1,190	1,190	1,190
05/08/2000	1,200	1,280	1,200	1,220
05/09/2000	1,220	1,220	1,220	1,220
05/10/2000	1,080	1,120	1,048	1,062
05/11/2000	1,050	1,060	940	980
05/12/2000	1,060	1,150	1,050	1,100
05/15/2000	1,120	1,190	1,080	1,120
05/16/2000	1,320	1,400	880	900
05/17/2000	820	980	800	880
05/18/2000	840	860	700	740
05/19/2000	720	850	600	830
05/22/2000	740	770	660	710
05/23/2000	690	740	640	640
05/24/2000	600	680	580	640
05/25/2000	680	750	640	700
05/26/2000	600	740	565	710
05/29/2000	694	805	680	795
05/30/2000	795	795	795	795
05/31/2000	850	880	750	780
06/01/2000	750	785	700	750
06/02/2000	781	800	740	760
06/05/2000	790	805	765	775
06/06/2000	775	780	750	755
06/07/2000	739	740	715	720
06/08/2000	710	720	665	685
06/09/2000	680	690	640	647
06/12/2000	653	695	645	685
06/13/2000	679	680	660	665
06/14/2000	665	670	600	640
06/15/2000	635	670	635	665
06/16/2000	670	680	640	650
06/19/2000	640	653	630	645
06/20/2000	646	655	636	636
06/21/2000	642	642	610	620
06/22/2000	625	625	535	535
06/23/2000	520	535	465	515
06/26/2000	500	515	475	490
06/27/2000	500	505	476	480
06/28/2000	475	580	475	565
06/29/2000	574	645	574	640
06/30/2000	640	695	610	645
07/03/2000	641	650	480	520
07/04/2000	505	520	480	492
07/05/2000	495	505	490	503
07/06/2000	498	500	470	475
07/07/2000	440	470	400	437
07/10/2000	430	475	415	472
07/11/2000	474	475	432	434
07/12/2000	440	464	417	417
07/13/2000	426	438	418	430
07/14/2000	440	455	430	444
07/17/2000	450	457	441	445
07/18/2000	448	454	417	430
07/19/2000	448	454	417	430
07/20/2000	430	430	430	430
07/21/2000	445	445	417	420
07/24/2000	420	420	402	407
07/25/2000	406	410	393	395
07/26/2000	390	395	352	356
07/27/2000	339	340	300	301
07/28/2000	293	300	258	300
07/31/2000	275	288	250	285
08/01/2000	300	315	290	314
08/02/2000	306	312	298	300
08/03/2000	300	302	298	298
08/04/2000	295	300	268	290
08/07/2000	281	295	270	286
08/08/2000	281	290	260	261
08/09/2000	260	345	258	323
08/10/2000	341	353	311	326
08/11/2000	335	350	303	333
08/14/2000	338	342	317	330
08/15/2000	340	345	330	341
08/16/2000	341	343	332	332
08/17/2000	334	340	330	339
08/18/2000	338	338	320	323
08/21/2000	320	325	300	310
08/22/2000	318	323	280	281
08/23/2000	289	290	260	264
08/24/2000	270	305	264	293
08/25/2000	299	310	295	302
08/28/2000	310	321	304	320
08/29/2000	317	321	300	310
08/30/2000	309	310	280	305
08/31/2000	301	307	293	295
09/01/2000	300	315	296	310
09/04/2000	315	335	306	330
09/05/2000	330	340	313	315
09/06/2000	315	321	302	316
09/07/2000	310	318	308	310
09/08/2000	310	313	306	308
09/11/2000	302	305	295	299
09/12/2000	297	302	293	299
09/13/2000	300	304	293	293
09/14/2000	297	297	288	291
09/15/2000	291	291	291	291
09/18/2000	290	290	270	275
09/19/2000	271	275	260	271
09/20/2000	270	276	268	269
09/21/2000	270	284	268	278
09/22/2000	277	281	274	279
09/25/2000	280	299	279	289
09/26/2000	289	291	285	290
09/27/2000	287	291	275	275
09/28/2000	273	282	264	275
09/29/2000	279	284	270	270
10/02/2000	270	275	260	270
10/03/2000	267	270	263	265
10/04/2000	262	272	260	272
10/05/2000	272	274	262	262
10/06/2000	260	264	258	262
10/09/2000	262	262	262	262
10/10/2000	255	262	245	248
10/11/2000	242	245	215	219
10/12/2000	210	213	185	193
10/13/2000	178	188	165	186
10/16/2000	186	186	186	186
10/17/2000	178	184	173	173
10/18/2000	168	171	149	155
10/19/2000	150	182	147	179
10/20/2000	187	197	178	180
10/23/2000	182	187	164	168
10/24/2000	162	168	147	156
10/25/2000	152	155	143	145
10/26/2000	135	140	124	128
10/27/2000	128	128	128	128
10/30/2000	139	148	133	135
10/31/2000	134	136	127	128
11/01/2000	134	150	134	150
11/02/2000	150	152	139	142
11/03/2000	142	142	142	142
11/06/2000	142	164	140	163
11/07/2000	161	166	158	164
11/08/2000	162	165	158	161
11/09/2000	160	163	153	155
11/10/2000	154	157	149	150
11/13/2000	142	147	133	144
11/14/2000	144	151	141	148
11/15/2000	155	162	149	154
11/16/2000	152	155	136	143
11/17/2000	140	146	135	146
11/20/2000	146	146	141	143
11/21/2000	138	142	132	134
11/22/2000	133	134	127	127
11/23/2000	127	127	127	127
11/24/2000	125	127	118	120
11/27/2000	124	134	122	123
11/28/2000	125	130	123	125
11/29/2000	122	125	116	124
11/30/2000	120	124	116	116
12/01/2000	112	117	110	116
12/04/2000	117	120	114	115
12/05/2000	117	117	109	109
12/06/2000	120	125	114	115
12/07/2000	108	110	104	105
12/08/2000	105	105	94.5	95.5
12/11/2000	94	105	94	100
12/12/2000	100	102	89	90
12/13/2000	90	102	86	102
12/14/2000	99	100	88	96
12/15/2000	93	94	89	89
12/18/2000	86.5	89	85	88
12/19/2000	87	88	79.5	81
12/20/2000	78	79	71	72
12/21/2000	68	69	60	61.5
12/22/2000	65	68	62	65
12/25/2000	71	74	69.5	70
12/26/2000	70	71.5	67.5	69.5
12/27/2000	68.3	72	67	68
12/28/2000	67.5	69.5	61	66
12/29/2000	65.5	66	63	65

Menu

Create your free account now!

4755.T: Rakuten Group, Inc. Historical Data

2000 Historical Chart

Average

Low

High