4755.T: Rakuten Group, Inc. Historical Data

2001 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 81.8406

CLOSE 81.9184

Low

LOW 46

High

HIGH 158

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	65	65	65	65
01/02/2001	65	65	65	65
01/03/2001	65	65	65	65
01/04/2001	67	70	64	65
01/05/2001	65	66	62.5	63.5
01/08/2001	63.5	63.5	63.5	63.5
01/09/2001	62.4	63	57	57.5
01/10/2001	56.9	57	54	55
01/11/2001	54.6	56	47.5	48
01/12/2001	48	53	47.7	53
01/15/2001	53	63.5	52	62
01/16/2001	62.5	83	62.5	82.5
01/17/2001	83	99	83	98
01/18/2001	99	108	83	90
01/19/2001	91.5	99	83	98
01/22/2001	100	100	90	93
01/23/2001	91	92	86	86.5
01/24/2001	88.5	97	87	96.5
01/25/2001	94.5	132	94	126
01/26/2001	114	125	106	119
01/29/2001	119	120	110	112
01/30/2001	112	119	103	116
01/31/2001	115	117	110	117
02/01/2001	112	116	107	113
02/02/2001	112	114	106	108
02/05/2001	106	106	97	99
02/06/2001	99	116	99	115
02/07/2001	115	125	111	112
02/08/2001	110	119	109	115
02/09/2001	111	121	110	120
02/12/2001	120	120	120	120
02/13/2001	125	125	115	115
02/14/2001	113	125	112	124
02/15/2001	125	141	124	138
02/16/2001	140	157	139	155
02/19/2001	153	158	139	148
02/20/2001	145	149	142	147
02/21/2001	140	145	137	142
02/22/2001	137	139	130	135
02/23/2001	133	145	133	139
02/26/2001	143	154	142	144
02/27/2001	147	151	138	140
02/28/2001	137	144	133	141
03/01/2001	143	145	137	138
03/02/2001	136	139	129	130
03/05/2001	124	126	112	118
03/06/2001	121	130	120	128
03/07/2001	135	141	125	127
03/08/2001	128	129	124	126
03/09/2001	122	124	115	116
03/12/2001	113	114	106	109
03/13/2001	100	102	88	93
03/14/2001	93	93	93	93
03/15/2001	91	107	91	105
03/16/2001	109	112	101	105
03/19/2001	100	111	100	108
03/20/2001	108	108	108	108
03/21/2001	108	113	106	109
03/22/2001	108	110	104	105
03/23/2001	108	113	106	108
03/26/2001	110	113	105	111
03/27/2001	112	114	107	107
03/28/2001	111	112	107	109
03/29/2001	106	107	100	101
03/30/2001	100	105	100	100
04/02/2001	101	102	97.5	98
04/03/2001	97	98.5	93.5	95
04/04/2001	93	93	90	90.1
04/05/2001	91.5	98.5	90.5	98
04/06/2001	109	115	105	106
04/09/2001	104	106	100	101
04/10/2001	102	104	99	100
04/11/2001	106	109	105	108
04/12/2001	109	111	107	108
04/13/2001	108	109	100	103
04/16/2001	103	105	101	103
04/17/2001	103	104	100	100
04/18/2001	101	104	100	100
04/19/2001	107	110	103	103
04/20/2001	105	105	98.5	99.5
04/23/2001	100	100	93.5	93.8
04/24/2001	94.5	95.9	92	93.5
04/25/2001	93.5	97	91.1	91.2
04/26/2001	93.5	97	91.1	91.2
04/27/2001	93	93.5	89.5	90.3
04/30/2001	90.3	90.3	90.3	90.3
05/01/2001	91.5	93	90.1	92.5
05/02/2001	94	96	92	95.5
05/03/2001	95.5	95.5	95.5	95.5
05/04/2001	95.5	95.5	95.5	95.5
05/07/2001	98.6	106	98.6	105
05/08/2001	105	110	104	109
05/09/2001	108	109	95	99
05/10/2001	97	102	95.5	99
05/11/2001	98.5	99	95	95.3
05/14/2001	95	96.3	95	95.8
05/15/2001	95.5	98	95.2	98
05/16/2001	98	99	97.6	98.4
05/17/2001	98.5	100	98.3	98.5
05/18/2001	98.1	99	96.7	97.2
05/21/2001	97.2	97.3	93.5	94.5
05/22/2001	95.1	96.8	93	93.5
05/23/2001	93.5	98.5	91.2	96
05/24/2001	95.5	96	93.2	94.5
05/25/2001	94.5	94.5	92.5	94
05/28/2001	93.5	94	92	92
05/29/2001	91.5	92.5	90	91.8
05/30/2001	91	91.5	86	87
05/31/2001	86	87	80.9	82.4
06/01/2001	82	82.6	80	81.5
06/04/2001	81.4	82	74	75.5
06/05/2001	76	81	73.9	80.5
06/06/2001	85.5	87	80.5	81.5
06/07/2001	81	81.5	79.5	80.3
06/08/2001	80	81	77	80
06/11/2001	80	80.4	77.5	77.8
06/12/2001	77.5	77.8	75.1	75.1
06/13/2001	75	75	72	73
06/14/2001	72	72.5	70.5	71.5
06/15/2001	70.5	70.5	66.5	68.5
06/18/2001	67.2	70	67	69.3
06/19/2001	68	69.5	67.2	67.5
06/20/2001	67.5	67.8	66	66.4
06/21/2001	67	72	66.5	72
06/22/2001	73.5	82.5	73.5	81.5
06/25/2001	80	81	76.5	79
06/26/2001	78	78	73.5	74
06/27/2001	73	74	70.7	71
06/28/2001	70.7	71.5	68.5	71
06/29/2001	71.5	76	71.1	73.5
07/02/2001	73.7	74	71	71.5
07/03/2001	72.5	73	69	70.5
07/04/2001	70.5	71	68.5	69
07/05/2001	68.5	69.5	68.1	68.5
07/06/2001	68.3	68.5	67	67.5
07/09/2001	65.8	66	60.5	63
07/10/2001	64	64	62.8	63.3
07/11/2001	62.5	63.3	61	61
07/12/2001	63	70.7	62.5	69.5
07/13/2001	71.3	75.5	69	69
07/16/2001	69	70	67	67.5
07/17/2001	67	67	63.7	64.5
07/18/2001	65.5	66.1	63.2	66.1
07/19/2001	65	65.5	64.5	65.3
07/20/2001	65.3	65.3	65.3	65.3
07/23/2001	63	63.5	61	63
07/24/2001	63	66	62.5	66
07/25/2001	66	68	63.5	64.2
07/26/2001	64.4	64.4	63.3	63.3
07/27/2001	63.5	64	62.5	63
07/30/2001	62.6	63.3	61.5	63
07/31/2001	62	63	61.8	62.9
08/01/2001	63	63	60.3	61
08/02/2001	61.5	64	61.5	63.5
08/03/2001	63.5	63.5	61.5	63.5
08/06/2001	63	63.5	62	63.5
08/07/2001	63	63	61.5	62.2
08/08/2001	62	62	60.5	61
08/09/2001	60.5	61	59.5	60.3
08/10/2001	60	60.1	59	60
08/13/2001	59	59	53.5	54.5
08/14/2001	54	56	54	55.5
08/15/2001	56	57	55.5	56
08/16/2001	55	56	54.5	55
08/17/2001	55	55	53.5	53.5
08/20/2001	52	53.5	50	51.2
08/21/2001	53	54	52.7	53
08/22/2001	54.5	61.5	54.5	59.5
08/23/2001	60	60.5	53	54
08/24/2001	53.5	54	50.5	51.5
08/27/2001	52.5	56	51.5	53
08/28/2001	53	53.1	52.5	53
08/29/2001	52.8	53	52.5	53
08/30/2001	53.1	55	53	53.2
08/31/2001	53	55	52	54
09/03/2001	55	55	49.8	50.5
09/04/2001	51	52.5	50.5	52.5
09/05/2001	52.4	58.5	52	56
09/06/2001	56.5	66.5	56.5	66.2
09/07/2001	63.2	73.5	61	68
09/10/2001	66	67.5	62	63.6
09/11/2001	63.8	70.3	63.8	69.4
09/12/2001	54	63	46	58.5
09/13/2001	59.1	63.5	58	62
09/14/2001	63	64.5	62.5	62.6
09/17/2001	60.5	62	55	56
09/18/2001	55.6	63.5	55.5	62
09/19/2001	61	64.5	60	63
09/20/2001	63	64.5	61.7	62.1
09/21/2001	61.5	61.9	60	60.5
09/24/2001	60.5	60.5	60.5	60.5
09/25/2001	63	66.3	61	66
09/26/2001	65.5	67	65	65.5
09/27/2001	65.5	65.5	62.5	63
09/28/2001	63	63	63	63
10/01/2001	66	66	64.5	65.5
10/02/2001	65.5	66	63.5	65
10/03/2001	65.5	70	65	68
10/04/2001	69	72.4	68	69.5
10/05/2001	69.9	72	69.5	70.5
10/08/2001	70.5	70.5	70.5	70.5
10/09/2001	70	70.5	65	66.5
10/10/2001	66	66.5	63.5	64
10/11/2001	64	67.5	64	66.5
10/12/2001	69	72.5	69	69.5
10/15/2001	69	69	66.5	67
10/16/2001	68.5	71	67	69.5
10/17/2001	70	82	69.5	81.5
10/18/2001	80	82	76	77.5
10/19/2001	77	77.5	73	75
10/22/2001	75.9	79.5	74.5	78
10/23/2001	78.5	80.6	74.7	75.5
10/24/2001	75.5	77.5	75	76.5
10/25/2001	76.5	76.5	74.7	75
10/26/2001	75.5	77.7	75	77.5
10/29/2001	77	77.5	76.5	77
10/30/2001	75.5	76	71	72
10/31/2001	71	74.5	71	73
11/01/2001	73	77	72.5	72.5
11/02/2001	72.5	74.5	69.5	71
11/05/2001	70.5	71	69	70
11/06/2001	69.4	70	68	69
11/07/2001	69.6	75.5	69.6	70.5
11/08/2001	70	70.5	68.5	70.5
11/09/2001	70.5	70.5	70.5	70.5
11/12/2001	71.1	76.5	71	74.5
11/13/2001	74	74.5	71	71.5
11/14/2001	72	73.5	71	72.5
11/15/2001	73	74.5	71	73
11/16/2001	76.5	76.5	72.5	74.5
11/19/2001	75	75	71	72
11/20/2001	71.7	72	70	70.2
11/21/2001	70.2	70.2	68.5	70
11/22/2001	69	70	68.5	70
11/23/2001	70	70	70	70
11/26/2001	70	70	70	70
11/27/2001	70	75	70	74
11/28/2001	76.1	79.5	76	77.1
11/29/2001	76.1	78.5	75	78.2
11/30/2001	78.5	79.5	75	76.5
12/03/2001	77	78	73.5	74
12/04/2001	74.6	78	73	73
12/05/2001	73	73.5	70.5	72
12/06/2001	77	78	76	77
12/07/2001	76	76.5	72.5	73.5
12/10/2001	73.5	74	71.5	72
12/11/2001	71.9	72	70	70.2
12/12/2001	70.1	71.5	69	71.5
12/13/2001	71	71.5	69	69.9
12/14/2001	69.5	69.5	67	67.5
12/17/2001	67.5	68	63	63.5
12/18/2001	63.5	67	63	64.5
12/19/2001	64	65	62	63
12/20/2001	62.5	63	62	62.2
12/21/2001	62.4	62.4	59	59.5
12/24/2001	59.5	59.5	59.5	59.5
12/25/2001	60	60	57.5	57.5
12/26/2001	58.5	60	58	58.5
12/27/2001	59	69.9	58.1	64.5
12/28/2001	65	69.9	65	66
12/31/2001	66	66	66	66

Menu

Create your free account now!

4755.T: Rakuten Group, Inc. Historical Data

2001 Historical Chart

Average

Low

High