4755.T: Rakuten Group, Inc. Historical Data

2002 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 100.1027

CLOSE 99.8517

Low

LOW 59

High

HIGH 180

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	66	66	66	66
01/02/2002	66	66	66	66
01/03/2002	66	66	66	66
01/04/2002	67.5	69	67.5	68
01/07/2002	68.5	69	65.5	66
01/08/2002	65.5	65.5	62.5	63
01/09/2002	61.5	63	60	63
01/10/2002	63	69	62	65
01/11/2002	64	65	62	64
01/14/2002	64	64	64	64
01/15/2002	63	64.5	61	62
01/16/2002	62	62	60	60.1
01/17/2002	60.9	60.9	59	60.5
01/18/2002	62	62.4	60.5	62.4
01/21/2002	63	63	61.5	62
01/22/2002	62	64	61	61
01/23/2002	60.5	65.5	60	64
01/24/2002	65.5	71	65	70.5
01/25/2002	72.9	77	72	75
01/28/2002	74.9	75.5	70	70.5
01/29/2002	70	70.5	68.5	68.5
01/30/2002	68.5	71	68	70.5
01/31/2002	70.5	70.5	70.5	70.5
02/01/2002	80.9	85	80.5	84.7
02/04/2002	84.6	91.8	84.6	89
02/05/2002	84.5	89.5	84	88
02/06/2002	87.5	88	79.5	80
02/07/2002	79.5	86.5	77.5	82
02/08/2002	81	85.5	79.5	84
02/11/2002	84	84	84	84
02/12/2002	84.1	86	81	82
02/13/2002	81	81.5	78.5	79
02/14/2002	79.5	79.5	78	78
02/15/2002	78.2	86	78	84
02/18/2002	84	85	83.5	83.5
02/19/2002	83.5	84.5	82	82.5
02/20/2002	82	82	80	81
02/21/2002	82.5	86	81	86
02/22/2002	93	104	93	102
02/25/2002	102	106	100	103
02/26/2002	103	105	97	97.5
02/27/2002	97	102	96	101
02/28/2002	102	107	101	105
03/01/2002	105	115	105	112
03/04/2002	117	119	115	117
03/05/2002	117	119	109	111
03/06/2002	109	110	100	101
03/07/2002	105	107	102	102
03/08/2002	105	108	104	108
03/11/2002	108	115	108	111
03/12/2002	111	112	104	105
03/13/2002	105	108	103	105
03/14/2002	104	105	102	104
03/15/2002	104	110	104	109
03/18/2002	110	115	108	115
03/19/2002	115	116	111	112
03/20/2002	113	114	111	112
03/21/2002	112	112	112	112
03/22/2002	111	112	108	109
03/25/2002	108	109	106	106
03/26/2002	106	108	102	103
03/27/2002	103	103	90	99.6
03/28/2002	99.5	100	91	96.5
03/29/2002	96	107	96	106
04/01/2002	105	107	101	104
04/02/2002	104	106	103	104
04/03/2002	102	110	101	108
04/04/2002	109	114	108	112
04/05/2002	112	115	112	115
04/08/2002	112	113	103	104
04/09/2002	104	108	104	104
04/10/2002	104	105	102	103
04/11/2002	103	105	102	104
04/12/2002	103	104	100	102
04/15/2002	102	102	99.5	100
04/16/2002	101	102	99.5	102
04/17/2002	103	104	101	101
04/18/2002	111	124	111	118
04/19/2002	119	122	109	110
04/22/2002	109	114	105	112
04/23/2002	110	113	109	112
04/24/2002	112	112	108	110
04/25/2002	111	113	109	113
04/26/2002	113	115	111	114
04/29/2002	114	114	114	114
04/30/2002	112	113	110	110
05/01/2002	111	113	110	112
05/02/2002	111	112	109	111
05/03/2002	111	111	111	111
05/06/2002	111	111	111	111
05/07/2002	110	111	108	109
05/08/2002	109	111	107	107
05/09/2002	110	110	108	108
05/10/2002	108	109	107	108
05/13/2002	107	109	107	108
05/14/2002	108	109	107	107
05/15/2002	108	109	107	108
05/16/2002	108	108	107	108
05/17/2002	108	115	107	114
05/20/2002	114	120	114	118
05/21/2002	118	121	118	121
05/22/2002	120	121	116	116
05/23/2002	116	116	113	115
05/24/2002	114	116	114	115
05/27/2002	115	117	114	117
05/28/2002	117	118	116	116
05/29/2002	116	119	116	118
05/30/2002	119	122	119	122
05/31/2002	122	128	121	126
06/03/2002	128	135	128	131
06/04/2002	131	132	128	131
06/05/2002	131	137	131	136
06/06/2002	139	144	137	138
06/07/2002	137	140	131	140
06/10/2002	140	145	140	142
06/11/2002	141	142	137	138
06/12/2002	136	137	125	129
06/13/2002	130	135	130	133
06/14/2002	134	135	132	134
06/17/2002	134	135	128	130
06/18/2002	130	132	128	129
06/19/2002	129	133	127	132
06/20/2002	131	134	130	133
06/21/2002	133	134	131	132
06/24/2002	131	132	128	130
06/25/2002	177	180	149	158
06/26/2002	152	156	143	144
06/27/2002	140	145	129	137
06/28/2002	138	141	134	140
07/01/2002	143	143	138	141
07/02/2002	141	143	136	141
07/03/2002	140	141	138	139
07/04/2002	139	140	137	138
07/05/2002	138	139	137	137
07/08/2002	137	142	137	139
07/09/2002	139	139	135	136
07/10/2002	136	137	134	134
07/11/2002	135	136	134	136
07/12/2002	135	142	135	140
07/15/2002	139	141	136	137
07/16/2002	137	138	134	134
07/17/2002	134	136	127	132
07/18/2002	132	134	130	133
07/19/2002	132	134	130	130
07/22/2002	128	130	126	129
07/23/2002	128	129	125	126
07/24/2002	126	127	120	122
07/25/2002	125	126	121	121
07/26/2002	119	119	110	118
07/29/2002	114	114	106	109
07/30/2002	111	120	111	117
07/31/2002	118	121	117	121
08/01/2002	122	128	121	126
08/02/2002	123	132	118	129
08/05/2002	132	134	123	123
08/06/2002	120	133	113	132
08/07/2002	130	131	122	123
08/08/2002	123	129	121	121
08/09/2002	123	125	118	119
08/12/2002	119	120	111	111
08/13/2002	111	112	99	100
08/14/2002	100	103	100	101
08/15/2002	99.5	102	99	100
08/16/2002	100	101	99.5	99.9
08/19/2002	100	101	93.1	98
08/20/2002	97.5	103	95	101
08/21/2002	100	102	100	100
08/22/2002	101	110	100	110
08/23/2002	110	110	110	110
08/26/2002	118	120	113	117
08/27/2002	116	117	113	114
08/28/2002	113	115	110	110
08/29/2002	109	111	109	110
08/30/2002	109	111	108	108
09/02/2002	107	108	105	107
09/03/2002	107	107	101	102
09/04/2002	101	102	97	98.5
09/05/2002	98.4	105	98.4	100
09/06/2002	99	103	98.5	101
09/09/2002	101	108	101	107
09/10/2002	106	112	106	110
09/11/2002	110	110	108	109
09/12/2002	108	109	102	103
09/13/2002	100	102	99	101
09/16/2002	101	101	101	101
09/17/2002	101	106	101	105
09/18/2002	105	106	99.8	101
09/19/2002	101	103	99	99.1
09/20/2002	99.1	99.2	94	98
09/23/2002	98	98	98	98
09/24/2002	96	97	94.5	94.7
09/25/2002	93	94	89	89
09/26/2002	89.9	93.9	89	91
09/27/2002	91.1	94	91.1	93.7
09/30/2002	92	93	89.8	90
10/01/2002	89	89	85	85.4
10/02/2002	86.9	89	82	83
10/03/2002	81	81.5	78	80
10/04/2002	78	80	73	76.8
10/07/2002	74	75.5	69.5	71
10/08/2002	69.5	71	68.6	69
10/09/2002	69.1	69.4	64.5	65.5
10/10/2002	65.1	69.5	59.5	69
10/11/2002	74.5	80	74.5	79.5
10/14/2002	79.5	79.5	79.5	79.5
10/15/2002	83.1	87	83	83.7
10/16/2002	92.5	94	81.5	81.5
10/17/2002	81.2	84.5	79.5	84
10/18/2002	85.5	88.5	85	88
10/21/2002	88	88.5	83.5	84
10/22/2002	84.4	84.5	78	78.5
10/23/2002	78.5	82.5	76	82
10/24/2002	82	84	80	80
10/25/2002	81.5	86	81	86
10/28/2002	86	86.5	80.5	82.5
10/29/2002	81.5	82	79.5	80
10/30/2002	79.9	81	75.5	77.4
10/31/2002	78	78	76	76.8
11/01/2002	76.3	76.8	74.8	76.2
11/04/2002	76.2	76.2	76.2	76.2
11/05/2002	79.2	82	79.2	81.5
11/06/2002	81	81	78.5	79
11/07/2002	80	81	77.5	78.5
11/08/2002	79.5	81.6	77	77.2
11/11/2002	77	77	70	70.7
11/12/2002	69.9	71.5	68	70.5
11/13/2002	72	75.5	71	73.5
11/14/2002	74.5	74.5	71	71
11/15/2002	72	73.5	70	70.5
11/18/2002	70	70	66	66.3
11/19/2002	65.3	65.3	60.3	60.3
11/20/2002	60.3	65.9	59	63.2
11/21/2002	65.6	68	65.3	67.5
11/22/2002	70.5	73	68.5	72
11/25/2002	71.1	71.1	67.6	69.8
11/26/2002	72.8	74.5	71.6	72
11/27/2002	70.5	72	69.8	72
11/28/2002	72.1	76	72.1	74.8
11/29/2002	76.8	84.8	76.8	76.8
12/02/2002	76.8	76.8	76.8	76.8
12/03/2002	98.8	104	98.5	103
12/04/2002	98	98	92	95
12/05/2002	94	94	90	91.9
12/06/2002	90	97	88	96
12/09/2002	98	98.4	93	94.4
12/10/2002	91.5	92	90	91.6
12/11/2002	90.6	91.6	90.5	90.7
12/12/2002	90	90	85.8	90
12/13/2002	89.9	89.9	84.6	87.8
12/16/2002	86.5	86.5	83.9	84.1
12/17/2002	84.6	86	80	80
12/18/2002	80	82.5	76.5	77.4
12/19/2002	77	81	74.5	81
12/20/2002	81	84	79.3	80
12/23/2002	80	80	80	80
12/24/2002	79.8	79.8	74.5	77
12/25/2002	77	85	77	84.2
12/26/2002	86.2	94.2	86.2	93.3
12/27/2002	94	98	90.3	92
12/30/2002	91.9	91.9	89	90.4
12/31/2002	90.4	90.4	90.4	90.4

Menu

Create your free account now!

4755.T: Rakuten Group, Inc. Historical Data

2002 Historical Chart

Average

Low

High