4755.T: Rakuten Group, Inc. Historical Data

2006 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 732.2077

CLOSE 730.4942

Low

LOW 369

High

HIGH 1,190

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	1,140	1,140	1,140	1,140
01/03/2006	1,140	1,140	1,140	1,140
01/04/2006	1,180	1,190	1,140	1,160
01/05/2006	1,160	1,170	1,110	1,130
01/06/2006	1,110	1,130	1,090	1,100
01/09/2006	1,100	1,100	1,100	1,100
01/10/2006	1,080	1,100	1,030	1,060
01/11/2006	1,050	1,100	1,040	1,100
01/12/2006	1,120	1,130	1,100	1,110
01/13/2006	1,150	1,150	1,120	1,140
01/16/2006	1,130	1,130	1,080	1,120
01/17/2006	1,020	1,090	980	985
01/18/2006	975	1,040	885	1,040
01/19/2006	1,020	1,050	991	1,040
01/20/2006	1,060	1,080	958	961
01/23/2006	921	930	861	861
01/24/2006	911	961	893	950
01/25/2006	970	1,010	948	960
01/26/2006	981	991	970	974
01/27/2006	1,000	1,030	995	1,020
01/30/2006	1,040	1,060	1,010	1,020
01/31/2006	1,020	1,030	998	1,000
02/01/2006	980	994	950	955
02/02/2006	974	989	935	948
02/03/2006	934	979	927	979
02/06/2006	993	1,010	972	991
02/07/2006	1,010	1,040	1,000	1,040
02/08/2006	1,030	1,040	1,000	1,010
02/09/2006	1,020	1,030	970	980
02/10/2006	975	975	920	960
02/13/2006	941	948	895	904
02/14/2006	905	999	874	981
02/15/2006	1,000	1,000	964	966
02/16/2006	966	987	926	928
02/17/2006	958	976	921	940
02/20/2006	920	958	908	930
02/21/2006	950	1,000	936	994
02/22/2006	974	995	964	972
02/23/2006	966	976	959	970
02/24/2006	976	1,010	970	995
02/27/2006	1,000	1,010	971	988
02/28/2006	998	1,010	985	1,010
03/01/2006	980	988	963	972
03/02/2006	932	949	919	938
03/03/2006	926	943	926	940
03/06/2006	944	985	932	976
03/07/2006	977	978	952	960
03/08/2006	967	967	953	963
03/09/2006	960	972	960	969
03/10/2006	974	1,010	970	992
03/13/2006	999	1,010	981	998
03/14/2006	996	997	971	981
03/15/2006	971	984	963	965
03/16/2006	968	969	964	966
03/17/2006	968	1,010	965	1,000
03/20/2006	1,010	1,060	995	1,030
03/21/2006	1,030	1,030	1,030	1,030
03/22/2006	1,020	1,030	1,000	1,020
03/23/2006	1,000	1,010	996	1,000
03/24/2006	981	1,020	980	1,000
03/27/2006	1,020	1,020	982	989
03/28/2006	990	1,010	987	995
03/29/2006	993	1,040	992	1,030
03/30/2006	1,030	1,040	1,010	1,030
03/31/2006	1,050	1,070	1,040	1,070
04/03/2006	1,090	1,100	1,070	1,090
04/04/2006	1,080	1,080	1,020	1,040
04/05/2006	1,050	1,060	1,030	1,030
04/06/2006	1,030	1,080	1,020	1,060
04/07/2006	1,060	1,060	1,040	1,060
04/10/2006	1,050	1,050	1,030	1,050
04/11/2006	1,040	1,050	1,020	1,040
04/12/2006	1,030	1,040	1,010	1,030
04/13/2006	1,040	1,040	1,010	1,030
04/14/2006	1,030	1,030	1,010	1,020
04/17/2006	1,010	1,030	1,010	1,020
04/18/2006	1,000	1,010	990	1,000
04/19/2006	1,020	1,040	1,010	1,030
04/20/2006	1,030	1,040	1,000	1,010
04/21/2006	980	989	910	935
04/24/2006	895	910	865	896
04/25/2006	906	932	901	918
04/26/2006	927	928	906	924
04/27/2006	926	941	919	926
04/28/2006	908	921	893	920
05/01/2006	902	903	865	870
05/02/2006	870	870	843	853
05/03/2006	853	853	853	853
05/04/2006	853	853	853	853
05/05/2006	853	853	853	853
05/08/2006	872	894	866	886
05/09/2006	885	901	875	875
05/10/2006	885	886	846	849
05/11/2006	843	847	801	813
05/12/2006	783	804	760	800
05/15/2006	790	842	784	822
05/16/2006	826	840	771	774
05/17/2006	786	794	735	791
05/18/2006	761	837	761	832
05/19/2006	839	861	810	850
05/22/2006	859	863	817	818
05/23/2006	817	852	801	837
05/24/2006	840	851	830	845
05/25/2006	835	842	829	832
05/26/2006	822	829	795	804
05/29/2006	800	802	781	781
05/30/2006	780	802	778	786
05/31/2006	785	806	780	794
06/01/2006	797	805	771	775
06/02/2006	760	789	676	789
06/05/2006	759	784	751	771
06/06/2006	751	758	723	737
06/07/2006	718	728	681	684
06/08/2006	664	681	636	675
06/09/2006	680	706	637	655
06/12/2006	640	691	632	690
06/13/2006	680	717	660	667
06/14/2006	672	717	671	717
06/15/2006	757	768	733	746
06/16/2006	786	786	756	764
06/19/2006	757	760	740	741
06/20/2006	736	738	702	710
06/21/2006	710	712	695	700
06/22/2006	710	745	701	740
06/23/2006	711	730	705	710
06/26/2006	705	716	701	710
06/27/2006	707	712	692	696
06/28/2006	690	698	670	671
06/29/2006	676	687	673	681
06/30/2006	701	702	678	680
07/03/2006	691	732	684	732
07/04/2006	752	782	736	743
07/05/2006	723	733	714	728
07/06/2006	723	757	722	744
07/07/2006	746	747	706	716
07/10/2006	700	717	691	710
07/11/2006	708	714	681	685
07/12/2006	686	701	662	666
07/13/2006	656	683	649	651
07/14/2006	641	642	618	621
07/17/2006	621	621	621	621
07/18/2006	617	628	580	590
07/19/2006	602	616	581	585
07/20/2006	608	635	606	635
07/21/2006	625	629	597	602
07/24/2006	582	584	552	562
07/25/2006	577	582	533	540
07/26/2006	535	539	495.5	499
07/27/2006	491	539	480	531
07/28/2006	550	551	523	535
07/31/2006	549	558	540	545
08/01/2006	535	556	531	537
08/02/2006	535	580	533	570
08/03/2006	585	596	573	581
08/04/2006	580	591	564	576
08/07/2006	577	596	576	581
08/08/2006	576	586	551	556
08/09/2006	551	569	541	565
08/10/2006	561	567	551	558
08/11/2006	562	572	553	555
08/14/2006	560	583	556	582
08/15/2006	592	632	591	632
08/16/2006	660	682	653	673
08/17/2006	693	717	673	678
08/18/2006	677	691	654	655
08/21/2006	652	652	606	612
08/22/2006	602	618	593	612
08/23/2006	615	634	605	624
08/24/2006	615	620	598	603
08/25/2006	593	602	581	583
08/28/2006	573	574	543	550
08/29/2006	561	587	560	587
08/30/2006	582	583	537	537
08/31/2006	537	559	501	509
09/01/2006	491	497	459.5	488.5
09/04/2006	501	525	500	523
09/05/2006	533	545	523	534
09/06/2006	544	558	539	554
09/07/2006	539	550	533	539
09/08/2006	530	550	522	545
09/11/2006	550	556	535	536
09/12/2006	540	543	519	521
09/13/2006	531	537	495	498
09/14/2006	495.5	498.5	458	458
09/15/2006	450	473	442	463.5
09/18/2006	463.5	463.5	463.5	463.5
09/19/2006	475.5	504	466.5	498.5
09/20/2006	478.5	482	458.5	458.5
09/21/2006	457	458	420	436.5
09/22/2006	420.5	455	416	449
09/25/2006	445	460.5	414	418
09/26/2006	430	454	427	446
09/27/2006	458	461.5	433	448.5
09/28/2006	456.5	473.5	445.5	470
09/29/2006	474	478	458.5	463
10/02/2006	462	471	435.5	441
10/03/2006	433	445	427	437
10/04/2006	445	446	428	431.5
10/05/2006	440	442.5	426.5	430
10/06/2006	425	435.5	416	433
10/09/2006	433	433	433	433
10/10/2006	426	428.5	408	412
10/11/2006	404	407.5	380	389.5
10/12/2006	381.5	403	369	383
10/13/2006	402	403.5	388	399.5
10/16/2006	415.5	431	408	429.5
10/17/2006	428	429	416	422.5
10/18/2006	425	462.5	423.5	462.5
10/19/2006	474.5	503	474.5	503
10/20/2006	498	499	477.5	493
10/23/2006	481	533	476.5	528
10/24/2006	543	550	517	532
10/25/2006	531	539	512	513
10/26/2006	518	536	511	520
10/27/2006	517	522	506	509
10/30/2006	499	531	495	529
10/31/2006	524	538	516	520
11/01/2006	520	531	514	517
11/02/2006	519	525	505	510
11/03/2006	510	510	510	510
11/06/2006	508	508	484.5	485
11/07/2006	493	493.5	483.5	485.5
11/08/2006	484	490	446	450
11/09/2006	446	467.5	439.5	452
11/10/2006	436	447	425.5	434
11/13/2006	438	474	434	473.5
11/14/2006	481.5	484	455.5	474.5
11/15/2006	478	478	465	468
11/16/2006	467.5	504	462.5	479
11/17/2006	463	480	450	453
11/20/2006	445	448	431	439.5
11/21/2006	443.5	457.5	429	455
11/22/2006	451	495	446.5	495
11/23/2006	495	495	495	495
11/24/2006	494	519	489.5	513
11/27/2006	508	541	503	534
11/28/2006	524	550	516	527
11/29/2006	537	543	520	525
11/30/2006	529	535	518	526
12/01/2006	525	540	521	532
12/04/2006	528	549	523	541
12/05/2006	545	564	539	539
12/06/2006	546	589	544	589
12/07/2006	599	620	572	577
12/08/2006	579	600	577	591
12/11/2006	606	612	585	590
12/12/2006	586	598	543	547
12/13/2006	557	569	550	566
12/14/2006	561	567	553	559
12/15/2006	569	605	562	597
12/18/2006	592	601	584	588
12/19/2006	580	587	557	562
12/20/2006	569	584	567	583
12/21/2006	588	604	570	580
12/22/2006	578	583	564	570
12/25/2006	567	569	555	563
12/26/2006	558	582	558	576
12/27/2006	585	587	567	571
12/28/2006	566	568	553	557
12/29/2006	552	563	551	555

Menu

Create your free account now!

4755.T: Rakuten Group, Inc. Historical Data

2006 Historical Chart

Average

Low

High