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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 901.95
CLOSE 902.1346

Low

LOW 687

High

HIGH 1,270
DATEOPENHIGHLOWCLOSE
01/03/20051,1701,1701,1701,170
01/04/20051,1701,2401,1301,240
01/05/20051,2201,2401,1801,200
01/06/20051,2101,2701,1801,240
01/07/20051,2501,2501,2101,230
01/10/20051,2301,2301,2301,230
01/11/20051,2301,2301,2001,210
01/12/20051,2101,2201,1801,180
01/13/20051,1801,2001,1401,150
01/14/20051,1401,1801,1201,170
01/17/20051,1601,1801,1401,160
01/18/20051,1501,1601,1301,130
01/19/20051,1401,1501,1101,110
01/20/20051,1001,1101,0601,070
01/21/20051,0501,1201,0401,110
01/24/20051,1101,1701,1001,160
01/25/20051,1801,1801,1501,180
01/26/20051,1801,1901,1601,170
01/27/20051,1601,1701,1301,140
01/28/20051,1301,1401,1101,120
01/31/20051,1101,1201,0901,110
02/01/20051,1101,1101,0701,090
02/02/20051,0801,0901,0701,070
02/03/20051,0801,0901,0601,070
02/04/20051,0801,0801,0501,070
02/07/20051,0801,1201,0801,100
02/08/20051,1201,1201,0901,100
02/09/20051,1001,1101,0701,090
02/10/20051,0901,0901,0701,080
02/11/20051,0801,0801,0801,080
02/14/20051,0801,0901,0501,060
02/15/20051,0601,0601,0301,040
02/16/20051,0201,0201,0001,000
02/17/20051,0001,010990998
02/18/2005938979938944
02/21/2005924974903965
02/22/2005975997973979
02/23/2005960967951954
02/24/2005955970940944
02/25/2005950954935943
02/28/2005946954943944
03/01/2005944950931934
03/02/2005934935914917
03/03/2005910914898905
03/04/2005909956908955
03/07/20059851,0509761,030
03/08/20051,0201,0401,0001,010
03/09/20051,0001,010986994
03/10/20051,0101,0509971,000
03/11/20051,0001,0109921,000
03/14/20051,0001,010978988
03/15/2005975985958970
03/16/2005957967956960
03/17/2005951958938948
03/18/2005950994948989
03/21/2005989989989989
03/22/20059931,010965972
03/23/2005968974958965
03/24/2005963963953953
03/25/2005960965945956
03/28/2005952965946949
03/29/2005956962939940
03/30/2005939941916924
03/31/2005934945927935
04/01/2005945955936939
04/04/2005931938928930
04/05/2005935937921925
04/06/2005927940924927
04/07/2005927932923925
04/08/2005930953930951
04/11/2005941946932936
04/12/2005945946932933
04/13/2005936940927933
04/14/2005925931922929
04/15/2005920927911920
04/18/2005897908860883
04/19/2005890896860869
04/20/2005889890870873
04/21/2005860882845881
04/22/2005902912889897
04/25/2005892915884900
04/26/2005901905892897
04/27/2005882891882890
04/28/2005882889866879
04/29/2005879879879879
05/02/2005899899872885
05/03/2005885885885885
05/04/2005885885885885
05/05/2005885885885885
05/06/2005890891884890
05/09/2005891891881886
05/10/2005886886880882
05/11/2005872874865866
05/12/2005866872866870
05/13/2005870870855862
05/16/2005846851822830
05/17/2005828828781793
05/18/2005780788753758
05/19/2005778806770802
05/20/2005806807783791
05/23/2005790790776785
05/24/2005776780753767
05/25/2005757760728731
05/26/2005713721702713
05/27/2005730768724763
05/30/2005779790774779
05/31/2005785820776820
06/01/2005815819802810
06/02/2005813843807840
06/03/2005831835818831
06/06/2005828851822839
06/07/2005841844824829
06/08/2005824829809821
06/09/2005810821796798
06/10/2005798813791807
06/13/2005805809798801
06/14/2005804806797803
06/15/2005801803783786
06/16/2005795796783789
06/17/2005791821791813
06/20/2005843851832844
06/21/2005840840826832
06/22/2005826845822840
06/23/2005846847836841
06/24/2005826840825838
06/27/2005828834826834
06/28/2005832856827852
06/29/2005862895858886
06/30/2005896898885889
07/01/2005871884867882
07/04/2005887893882884
07/05/2005880882860864
07/06/2005860873856857
07/07/2005851852843852
07/08/2005843857842849
07/11/2005869869856864
07/12/2005869876866868
07/13/2005870887867886
07/14/2005899913895909
07/15/2005912922902921
07/18/2005921921921921
07/19/2005911916897911
07/20/2005906909888897
07/21/2005910910891893
07/22/2005889893875884
07/25/2005880884876879
07/26/2005877889867872
07/27/2005892906882886
07/28/2005856870855866
07/29/2005856863846862
08/01/2005855859845853
08/02/2005854860837841
08/03/2005838843833843
08/04/2005840841820828
08/05/2005820823802805
08/08/2005772798766790
08/09/2005800820799818
08/10/2005835845829844
08/11/2005850850828835
08/12/2005835840825835
08/15/2005844869839867
08/16/2005869875854869
08/17/2005857879857872
08/18/2005912925903920
08/19/2005928928908920
08/22/2005919923909915
08/23/2005919919902902
08/24/2005882902881901
08/25/2005891897883884
08/26/2005885893879882
08/29/2005873877867877
08/30/2005878886878879
08/31/2005885889876879
09/01/2005884884870875
09/02/2005874877864866
09/05/2005865890862888
09/06/2005908920880884
09/07/2005894896857865
09/08/2005860865852853
09/09/2005856874855865
09/12/2005875880862865
09/13/2005867883865883
09/14/2005883900882898
09/15/2005901901868891
09/16/2005896898881885
09/19/2005885885885885
09/20/2005882885877880
09/21/2005870875856857
09/22/2005843848835838
09/23/2005838838838838
09/26/2005844858844856
09/27/2005851855844846
09/28/2005835840830836
09/29/2005830850824850
09/30/2005864870855868
10/03/2005852859847851
10/04/2005845850841848
10/05/2005845857840841
10/06/2005824831823830
10/07/2005824831823830
10/10/2005830830830830
10/11/2005869869853858
10/12/2005874882853866
10/13/2005886900871878
10/14/2005886900871878
10/17/2005888889830839
10/18/2005821836821836
10/19/2005824827821824
10/20/2005830833825826
10/21/2005817818783787
10/24/2005747770745754
10/25/2005754762731756
10/26/2005745754738746
10/27/2005740741707720
10/28/2005695728687727
10/31/2005727762708754
11/01/2005762768735740
11/02/2005750754739743
11/03/2005743743743743
11/04/2005723726711715
11/07/2005700708697704
11/08/2005706709704706
11/09/2005724774720742
11/10/2005762772747765
11/11/2005768768747749
11/14/2005741746721727
11/15/2005724738718737
11/16/2005740740726733
11/17/2005727731724729
11/18/2005729733719723
11/21/2005740749732740
11/22/2005744746736745
11/23/2005745745745745
11/24/2005753797752794
11/25/2005774779761764
11/28/2005764775762773
11/29/2005800859800834
11/30/2005874874855870
12/01/2005864864841855
12/02/2005845853831839
12/05/2005827858814850
12/06/2005855865840855
12/07/2005860866846850
12/08/2005850850820830
12/09/2005820835818822
12/12/2005835860834859
12/13/2005869870855861
12/14/2005868909867907
12/15/2005899926892913
12/16/2005915920894908
12/19/2005901908875890
12/20/2005900921900915
12/21/2005935989931972
12/22/20059981,0809951,070
12/23/20051,0701,0701,0701,070
12/26/20051,1001,1601,0801,120
12/27/20051,0801,1101,0701,080
12/28/20051,0801,1201,0701,120
12/29/20051,1401,1901,1201,160
12/30/20051,1301,1401,0801,140