Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Rakuten Group, Inc. logo
4755.T
Rakuten Group, Inc.
06:30:00
723.1 ¥
0.0000 (%0.00)
Previous Close: 750.2
Day Low₺714.3
Day High₺749.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

4755.T: Rakuten Group, Inc. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 267.3716
CLOSE 267.569

Low

LOW 83.5

High

HIGH 828
DATEOPENHIGHLOWCLOSE
01/01/200390.490.490.490.4
01/02/200390.490.490.490.4
01/03/200390.490.490.490.4
01/06/200391.592.390.491.2
01/07/200393938888.6
01/08/2003888885.586.1
01/09/200384.184.783.584.4
01/10/2003858784.485
01/13/200385858585
01/14/200385.488.885.488.8
01/15/20038989.187.587.5
01/16/20038788.48687.5
01/17/200388.49186.991
01/20/2003919189.591
01/21/200390.996.890.996.7
01/22/200396.79993.595.9
01/23/20039595.29293.4
01/24/2003949893.596.1
01/27/200395.110394.7102
01/28/20031001019499
01/29/2003989893.195
01/30/2003102105102102
01/31/2003106112102103
02/03/2003103110102106
02/04/2003107116106114
02/05/2003112118111114
02/06/2003114116106106
02/07/2003108113108111
02/10/2003113115111112
02/11/2003112112112112
02/12/2003112115112115
02/13/2003114115106106
02/14/2003106109105107
02/17/2003109111108109
02/18/2003113119111116
02/19/2003116122116121
02/20/2003121121116119
02/21/2003118119112113
02/24/2003113113109110
02/25/2003110114107114
02/26/2003114118112114
02/27/2003112115109114
02/28/2003112112109111
03/03/2003111111105109
03/04/2003109109107108
03/05/2003106109105107
03/06/200310510698.2101
03/07/20031001019698.5
03/10/20039595.590.394.5
03/11/200391.59491.192
03/12/20039199.49197.8
03/13/2003991019395.4
03/14/200310010096.297
03/17/200396969394.2
03/18/200398.298.49697
03/19/200398989494.1
03/20/200394.298.994.198.8
03/21/200398.898.898.898.8
03/24/200310010699.8105
03/25/2003103113101111
03/26/2003110115108112
03/27/2003112116110115
03/28/2003116119114117
03/31/2003115115110115
04/01/2003113116110114
04/02/2003115117114117
04/03/2003118120116118
04/04/2003119119115117
04/07/2003117119116119
04/08/2003121130121130
04/09/2003131136128132
04/10/2003130145128143
04/11/2003142158140156
04/14/2003162171151161
04/15/2003160160149155
04/16/2003151163149162
04/17/2003163165159165
04/18/2003163163157157
04/21/2003159163153154
04/22/2003150151140142
04/23/2003146153144151
04/24/2003150155148154
04/25/2003160169158164
04/28/2003167167156157
04/29/2003157157157157
04/30/2003157170157169
05/01/2003168176166174
05/02/2003177190177189
05/05/2003189189189189
05/06/2003190192178180
05/07/2003184186178186
05/08/2003187193183188
05/09/2003180183176178
05/12/2003173173163163
05/13/2003161171161168
05/14/2003166171163167
05/15/2003167173165173
05/16/2003173178170178
05/19/2003181181174177
05/20/2003175179170178
05/21/2003180190180190
05/22/2003194198190191
05/23/2003191191184190
05/26/2003190190184187
05/27/2003185185178180
05/28/2003183193182193
05/29/2003196197189193
05/30/2003190191185185
06/02/2003189190185186
06/03/2003185186181184
06/04/2003185187182186
06/05/2003184185181183
06/06/2003183185179185
06/09/2003186186180182
06/10/2003180181176178
06/11/2003176178171173
06/12/2003171173168170
06/13/2003168174166172
06/16/2003171171165166
06/17/2003169172162165
06/18/2003165181165180
06/19/2003182187176185
06/20/2003180182173177
06/23/2003180184176181
06/24/2003180181177177
06/25/2003175178174176
06/26/2003177177169172
06/27/2003175179175176
06/30/2003179183177182
07/01/2003185187181186
07/02/2003190193182186
07/03/2003189189176176
07/04/2003176183172180
07/07/2003181194177194
07/08/2003200214200214
07/09/2003214230210218
07/10/2003213213198199
07/11/2003190193180186
07/14/2003189199189193
07/15/2003198202192193
07/16/2003191193188191
07/17/2003190190183184
07/18/2003188204188204
07/21/2003204204204204
07/22/2003212224210224
07/23/2003233243229231
07/24/2003230230218219
07/25/2003223233222232
07/28/2003236240233235
07/29/2003239239230234
07/30/2003240254235250
07/31/2003254270254262
08/01/2003270273265267
08/04/2003268269258261
08/05/2003260260241246
08/06/2003238242232236
08/07/2003240254240244
08/08/2003251254240241
08/11/2003241242235238
08/12/2003240256238256
08/13/2003269276263276
08/14/2003278291271279
08/15/2003272272272272
08/18/2003280285278281
08/19/2003285292283284
08/20/2003286288278283
08/21/2003283295279295
08/22/2003295295282283
08/25/2003278281273274
08/26/2003271283265282
08/27/2003278285275278
08/28/2003275276271274
08/29/2003270279270275
09/01/2003276281276279
09/02/2003281282276280
09/03/2003282286278279
09/04/2003280281272273
09/05/2003289292283290
09/08/2003289306287306
09/09/2003310315301305
09/10/2003304306300302
09/11/2003298302291294
09/12/2003296299294295
09/15/2003295295295295
09/16/2003299315298315
09/17/2003325365321345
09/18/2003345388340388
09/19/2003400437390405
09/22/2003408430400403
09/23/2003403403403403
09/24/2003402418385404
09/25/2003400414381408
09/26/2003400407395406
09/29/2003406408396401
09/30/2003403430397418
10/01/2003430468425468
10/02/2003480496460461
10/03/2003466475461472
10/06/2003475489474485
10/07/2003495535492535
10/08/2003537600525553
10/09/2003579585555560
10/10/2003580605570595
10/13/2003595595595595
10/14/2003619695616695
10/15/2003725793720741
10/16/2003740823685795
10/17/2003800828769777
10/20/2003750787727732
10/21/2003740761633634
10/22/2003670711565599
10/23/2003550577499504
10/24/2003539604538604
10/27/2003664704655704
10/28/2003704769670675
10/29/2003710712634669
10/30/2003640665621638
10/31/2003628664626648
11/03/2003648648648648
11/04/2003668685636641
11/05/2003631631594613
11/06/2003603605554554
11/07/2003560590555589
11/10/2003585585539541
11/11/2003545630501563
11/12/2003580592527532
11/13/2003562562535551
11/14/2003561561515526
11/17/2003436444426426
11/18/2003416444379442
11/19/2003417433400400
11/20/2003415432402417
11/21/2003377396376389
11/24/2003389389389389
11/25/2003409410394397
11/26/2003406447402447
11/27/2003462497461480
11/28/2003490510485496
12/01/2003480502469496
12/02/2003513526502504
12/03/2003503503492496
12/04/2003493493487487
12/05/2003485486464468
12/08/2003465466425433
12/09/2003442458427431
12/10/2003417422403412
12/11/2003410429409421
12/12/2003431436410414
12/15/2003433464431464
12/16/2003439449435437
12/17/2003447448428435
12/18/2003436437416424
12/19/2003424432411412
12/22/2003412419400408
12/23/2003408408408408
12/24/2003412424410412
12/25/2003420460419457
12/26/2003465481461464
12/29/2003470474462465
12/30/2003472475467472
12/31/2003472472472472