4755.T: Rakuten Group, Inc. Historical Data

2007 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 493.9176

CLOSE 493.0353

Low

LOW 333

High

HIGH 675

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	565	566	556	560
01/04/2007	565	566	556	560
01/05/2007	558	573	553	558
01/08/2007	562	570	559	562
01/09/2007	562	570	559	562
01/10/2007	564	582	561	580
01/11/2007	582	582	544	552
01/12/2007	554	557	541	548
01/15/2007	548	552	541	545
01/16/2007	548	569	547	564
01/17/2007	559	576	555	576
01/18/2007	600	626	597	626
01/19/2007	641	675	637	648
01/22/2007	639	671	625	631
01/23/2007	636	644	632	634
01/24/2007	649	666	639	644
01/25/2007	654	657	634	635
01/26/2007	630	648	626	642
01/29/2007	641	672	633	669
01/30/2007	663	665	630	636
01/31/2007	638	648	623	636
02/01/2007	630	646	623	624
02/02/2007	629	634	604	611
02/05/2007	609	623	602	614
02/06/2007	617	621	602	606
02/07/2007	609	619	601	601
02/08/2007	608	612	584	586
02/09/2007	582	586	566	574
02/12/2007	574	600	565	587
02/13/2007	574	600	565	587
02/14/2007	597	603	575	580
02/15/2007	585	592	572	585
02/16/2007	605	633	605	619
02/19/2007	619	642	618	638
02/20/2007	647	650	640	646
02/21/2007	645	645	626	630
02/22/2007	625	632	611	621
02/23/2007	631	655	627	654
02/26/2007	659	662	641	645
02/27/2007	647	652	634	639
02/28/2007	604	635	604	616
03/01/2007	616	626	572	585
03/02/2007	580	593	567	585
03/05/2007	570	576	535	536
03/06/2007	546	560	521	559
03/07/2007	574	576	556	563
03/08/2007	559	564	553	561
03/09/2007	566	584	562	577
03/12/2007	585	613	583	613
03/13/2007	603	609	588	590
03/14/2007	570	576	562	567
03/15/2007	580	589	574	583
03/16/2007	581	582	561	563
03/19/2007	558	560	541	551
03/20/2007	561	576	555	571
03/21/2007	578	586	561	564
03/22/2007	578	586	561	564
03/23/2007	571	572	557	560
03/26/2007	562	576	561	573
03/27/2007	571	572	559	561
03/28/2007	560	572	558	562
03/29/2007	563	563	554	560
03/30/2007	569	574	560	561
04/02/2007	566	567	543	543
04/03/2007	547	551	535	548
04/04/2007	557	557	545	549
04/05/2007	549	560	543	552
04/06/2007	557	557	544	545
04/09/2007	545	547	513	516
04/10/2007	518	527	512	519
04/11/2007	519	523	495	501
04/12/2007	495	502	481.5	482.5
04/13/2007	498.5	510	491	503
04/16/2007	497	497.5	476	480
04/17/2007	487	492	481	483.5
04/18/2007	480	487.5	466	469
04/19/2007	471.5	480.5	468	475
04/20/2007	483	493	455	457.5
04/23/2007	453.5	468	446.5	455
04/24/2007	453	493.5	452	490
04/25/2007	488	508	486	503
04/26/2007	503	510	485	491.5
04/27/2007	491	492	480	485
04/30/2007	481	488	469.5	469.5
05/01/2007	481	488	469.5	469.5
05/02/2007	474.5	475.5	461	471.5
05/07/2007	491	494.5	485	491.5
05/08/2007	488.5	497.5	485	492.5
05/09/2007	495	496	483	487.5
05/10/2007	485	487	476.5	479.5
05/11/2007	485	494	476.5	482
05/14/2007	479.5	484	473	473
05/15/2007	470.5	484	469	472
05/16/2007	471	471	455.5	459
05/17/2007	462	469.5	458	460.5
05/18/2007	424.5	425	420.5	420.5
05/21/2007	416.5	418.5	384	393
05/22/2007	397	412.5	393.5	407.5
05/23/2007	411.5	422	399	402.5
05/24/2007	398.5	409	397	404
05/25/2007	404	439.5	400	436
05/28/2007	428	434	416	421
05/29/2007	421	429.5	419	424.5
05/30/2007	430.5	432	416	419
05/31/2007	422	423.5	413.5	414.5
06/01/2007	412.5	413	403.5	410
06/04/2007	417.5	418	405.5	406
06/05/2007	406	410	402.5	406
06/06/2007	398	402.5	395	399
06/07/2007	397	411	396.5	407
06/08/2007	403	407	399	399.5
06/11/2007	401	402	388.5	391
06/12/2007	391.5	391.5	381	383
06/13/2007	380	389.5	377	385
06/14/2007	389	417.5	387.5	414.5
06/15/2007	422.5	439	407	435.5
06/18/2007	432	455.5	428	450
06/19/2007	430	452	426	443
06/20/2007	447	450.5	435	435.5
06/21/2007	434	437	426.5	430
06/22/2007	423.5	428.5	422.5	425
06/25/2007	429	438	425	435
06/26/2007	435.5	437.5	428	432
06/27/2007	428	429.5	413.5	420
06/28/2007	418	428	409	416.5
06/29/2007	414	422.5	409	415
07/02/2007	423	433.5	419.5	430.5
07/03/2007	431.5	435	426	427
07/04/2007	426	427.5	421.5	425
07/05/2007	422.5	424.5	420	420.5
07/06/2007	422	423	416	423
07/09/2007	421.5	422.5	416.5	420
07/10/2007	416	416	406	408
07/11/2007	405	405.5	401	402
07/12/2007	401	405	391	398
07/13/2007	402	407	398	404.5
07/16/2007	401.5	402	391	393.5
07/17/2007	401.5	402	391	393.5
07/18/2007	390	390.5	385.5	388
07/19/2007	385.5	386.5	376	377.5
07/20/2007	377	382.5	360	361
07/23/2007	354.5	370.5	333	370
07/24/2007	358	378	355	366
07/25/2007	358	380.5	357.5	377.5
07/26/2007	376	392	375.5	386.5
07/27/2007	378.5	381	370.5	373
07/30/2007	365	380.5	363	374
07/31/2007	377	384	367	367
08/01/2007	370	376	361.5	371.5
08/02/2007	375.5	377.5	366	370
08/03/2007	372.5	380	371.5	378.5
08/06/2007	373.5	373.5	369.5	371
08/07/2007	372.5	375	355	357
08/08/2007	357	370.5	351.5	367
08/09/2007	379	407	377	385.5
08/10/2007	390.5	401	385.5	392.5
08/13/2007	396.5	401	390.5	400
08/14/2007	400	403.5	386.5	389
08/15/2007	381	386	371	374.5
08/16/2007	362.5	366.5	347	356
08/17/2007	355.5	361.5	342	350
08/20/2007	360	363.5	347.5	352
08/21/2007	350	355.5	335	344.5
08/22/2007	352.5	383	341	366
08/23/2007	374	406	366	406
08/24/2007	398	403.5	383	383
08/27/2007	390	392	371	377
08/28/2007	374	410	372	400.5
08/29/2007	392.5	440.5	390	434.5
08/30/2007	430.5	439	415.5	427.5
08/31/2007	426.5	443	415.5	429
09/03/2007	425	429.5	413	413.5
09/04/2007	411.5	424.5	406.5	415
09/05/2007	420	430	410	416
09/06/2007	413	425	401.5	419
09/07/2007	422.5	453.5	417	434.5
09/10/2007	422.5	451.5	421	441
09/11/2007	441.5	449	428	429.5
09/12/2007	430	436	408	414
09/13/2007	421.5	426	408.5	417
09/14/2007	416.5	425.5	414	419
09/17/2007	416	416	395	397
09/18/2007	416	416	395	397
09/19/2007	407.5	410	402.5	405.5
09/20/2007	409.5	411	400.5	410
09/21/2007	410.5	425	408	411
09/24/2007	403	407.5	400	401
09/25/2007	403	407.5	400	401
09/26/2007	402	439.5	402	433.5
09/27/2007	437.5	458	435	440.5
09/28/2007	448.5	457.5	444.5	450.5
10/01/2007	454.5	475	454.5	469
10/02/2007	481	481	468.5	469.5
10/03/2007	465.5	481.5	462.5	476.5
10/04/2007	472.5	495	472.5	490
10/05/2007	498	506	493	501
10/08/2007	506	522	502	513
10/09/2007	506	522	502	513
10/10/2007	518	519	484	487.5
10/11/2007	490	511	485	504
10/12/2007	500	530	493	519
10/15/2007	529	535	516	522
10/16/2007	512	515	499	500
10/17/2007	510	519	480	482
10/18/2007	502	522	496.5	522
10/19/2007	527	572	520	560
10/22/2007	544	583	541	581
10/23/2007	600	610	555	568
10/24/2007	578	586	555	562
10/25/2007	552	559	525	525
10/26/2007	535	575	530	575
10/29/2007	580	605	571	585
10/30/2007	585	592	569	572
10/31/2007	570	570	550	560
11/01/2007	565	571	541	543
11/02/2007	533	573	532	565
11/05/2007	570	578	540	546
11/06/2007	547	560	515	521
11/07/2007	530	538	499	503
11/08/2007	504	522	486	520
11/09/2007	510	515	490.5	491
11/12/2007	475	500	468.5	498
11/13/2007	502	516	483.5	484
11/14/2007	505	524	498	524
11/15/2007	519	527	502	505
11/16/2007	515	522	503	511
11/19/2007	516	542	510	512
11/20/2007	500	516	488	510
11/21/2007	495	508	485	485
11/22/2007	481	507	472.5	502
11/26/2007	512	517	500	501
11/27/2007	499.5	539	493.5	531
11/28/2007	545	568	540	561
11/29/2007	575	582	557	562
11/30/2007	563	573	548	568
12/03/2007	568	580	560	563
12/04/2007	570	576	553	559
12/05/2007	554	565	533	563
12/06/2007	561	570	557	563
12/07/2007	575	582	558	562
12/10/2007	567	576	558	560
12/11/2007	570	571	547	563
12/12/2007	558	569	555	564
12/13/2007	559	561	544	545
12/14/2007	541	552	537	539
12/17/2007	539	540	495.5	499.5
12/18/2007	487.5	516	487.5	514
12/19/2007	509	529	499	508
12/20/2007	514	515	490.5	493
12/21/2007	489	533	486	533
12/24/2007	542	562	541	558
12/25/2007	542	562	541	558
12/26/2007	563	575	557	564
12/27/2007	564	571	551	555
12/28/2007	555	565	548	550

Menu

Create your free account now!

4755.T: Rakuten Group, Inc. Historical Data

2007 Historical Chart

Average

Low

High