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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,175.7184
CLOSE 1,176.4939

Low

LOW 672

High

HIGH 1,637
DATEOPENHIGHLOWCLOSE
01/04/2013677684672678
01/07/2013688733685727
01/08/2013730781729763
01/09/2013759767749752
01/10/2013763777756777
01/11/2013780798766775
01/15/2013795827793816
01/16/2013815815785797
01/17/2013796797774783
01/18/2013790793781789
01/21/2013803805785788
01/22/2013790803785792
01/23/2013784803778783
01/24/2013784788770770
01/25/2013780795778792
01/28/2013795803793801
01/29/2013800809798808
01/30/2013815821809814
01/31/2013824836819835
02/01/2013835847827844
02/04/2013850851836850
02/05/2013841849835835
02/06/2013845849841845
02/07/2013844860843848
02/08/2013859872841853
02/12/2013869869846850
02/13/2013816832815829
02/14/2013835858833855
02/15/2013870870813820
02/18/2013820822806817
02/19/2013820823815823
02/20/2013821825813822
02/21/2013820837818837
02/22/2013830835820824
02/25/2013845846824832
02/26/2013820839820835
02/27/2013836839828835
02/28/2013826829792801
03/01/2013803820794800
03/04/2013809820800817
03/05/2013822838819822
03/06/2013836849827849
03/07/2013859870848862
03/08/2013870870856866
03/11/2013870885866877
03/12/2013899900876888
03/13/2013884884866879
03/14/2013875895872891
03/15/2013905948903945
03/18/2013943949931937
03/19/2013947954940953
03/21/2013970982969977
03/22/20139981,000980990
03/25/20139991,005979985
03/26/2013978980930930
03/27/2013935965930940
03/28/2013943961942961
03/29/2013969973947957
04/01/2013949949915926
04/02/2013911944899937
04/03/2013949963944960
04/04/2013947958930942
04/05/20139801,0309721,010
04/08/20131,0481,0741,0201,072
04/09/20131,0711,0761,0451,055
04/10/20131,0451,0571,0371,048
04/11/20131,0501,0511,0201,039
04/12/20131,0421,0551,0361,044
04/15/20131,0451,0451,0101,021
04/16/20131,0001,009987993
04/17/20131,0031,0701,0031,063
04/18/20131,0631,0631,0331,053
04/19/20131,0391,0531,0211,051
04/22/20131,0661,1001,0581,100
04/23/20131,0911,0921,0661,069
04/24/20131,0781,0891,0581,084
04/25/20131,0801,0911,0651,065
04/26/20131,0701,0711,0311,032
04/30/20131,0521,0581,0361,039
05/01/20131,0491,0671,0391,067
05/02/20131,0701,1001,0631,100
05/07/20131,1501,1501,1051,131
05/08/20131,2441,3301,2411,257
05/09/20131,2851,2941,2201,220
05/10/20131,2901,3341,2621,312
05/13/20131,3001,3401,2901,340
05/14/20131,3351,3401,3071,312
05/15/20131,3201,3441,2981,319
05/16/20131,2901,3071,1821,249
05/17/20131,2551,2951,2321,263
05/20/20131,2991,3001,2731,300
05/21/20131,2801,2951,2761,288
05/22/20131,2851,3321,2801,332
05/23/20131,3091,3251,2341,285
05/24/20131,2431,2841,1521,190
05/27/20131,1701,2201,1551,220
05/28/20131,1901,2101,1581,173
05/29/20131,2011,2201,1891,200
05/30/20131,1751,2081,1551,170
05/31/20131,2131,2161,1341,134
06/03/20131,1201,1731,1071,133
06/04/20131,1151,1781,1141,178
06/05/20131,1951,2531,1551,190
06/06/20131,1401,1971,1191,173
06/07/20131,1601,1711,0871,107
06/10/20131,1601,1781,1421,168
06/11/20131,1761,2351,1731,218
06/12/20131,2331,2561,1901,246
06/13/20131,2051,2281,1821,183
06/14/20131,2351,2391,1791,195
06/17/20131,1761,2061,1551,205
06/18/20131,1971,2271,1861,225
06/19/20131,2601,2801,2411,256
06/20/20131,2121,2541,1931,201
06/21/20131,1851,2681,1811,263
06/24/20131,2641,2801,2001,201
06/25/20131,1901,1911,1191,128
06/26/20131,1451,1461,1111,140
06/27/20131,1501,1621,1221,138
06/28/20131,1711,1751,1531,173
07/01/20131,1751,2041,1721,198
07/02/20131,2021,2331,1991,210
07/03/20131,2001,2441,1991,227
07/04/20131,2401,2441,2131,224
07/05/20131,2401,2491,2261,249
07/08/20131,2661,2681,2461,256
07/09/20131,2701,2761,2351,262
07/10/20131,2581,2581,2261,238
07/11/20131,2291,2431,2181,232
07/12/20131,2331,2411,2271,233
07/16/20131,2771,2851,2451,260
07/17/20131,2581,2581,2401,249
07/18/20131,2701,3311,2541,305
07/19/20131,3311,3431,2801,340
07/22/20131,3501,3631,3221,330
07/23/20131,3101,3191,2851,318
07/24/20131,3001,3151,2961,308
07/25/20131,3081,3181,2811,293
07/26/20131,2801,2851,2551,260
07/29/20131,2791,3011,2351,240
07/30/20131,2651,3201,2521,310
07/31/20131,3321,3501,3231,323
08/01/20131,3231,3361,2991,317
08/02/20131,3101,3811,3091,380
08/05/20131,3001,3401,2611,319
08/06/20131,2901,3101,2891,299
08/07/20131,3001,3061,2911,298
08/08/20131,3001,3041,2941,300
08/09/20131,3041,3041,2451,257
08/12/20131,1711,2101,1411,180
08/13/20131,1851,1871,1351,149
08/14/20131,1791,1951,1701,181
08/15/20131,1711,2211,1651,215
08/16/20131,1911,2331,1911,230
08/19/20131,2421,2701,2361,270
08/20/20131,2631,2631,2061,206
08/21/20131,2061,2131,1971,204
08/22/20131,2021,2331,1831,215
08/23/20131,2441,2501,2171,217
08/26/20131,2471,2471,2301,241
08/27/20131,2411,2471,2291,243
08/28/20131,2331,2401,2061,226
08/29/20131,2301,2321,1991,207
08/30/20131,2181,2181,1871,211
09/02/20131,2041,2131,1911,192
09/03/20131,2101,2101,1861,195
09/04/20131,1951,2071,1861,199
09/05/20131,2091,2411,2091,224
09/06/20131,2371,2721,2351,262
09/09/20131,3221,3731,3151,346
09/10/20131,3581,3751,3511,369
09/11/20131,3781,3851,3701,377
09/12/20131,3511,3851,3301,384
09/13/20131,3541,3591,3221,324
09/17/20131,3131,3311,2851,285
09/18/20131,3001,3431,3001,343
09/19/20131,3591,3681,3141,338
09/20/20131,3441,4041,3401,404
09/24/20131,3961,4191,3801,404
09/25/20131,4331,4521,4141,445
09/26/20131,4571,5101,4361,507
09/27/20131,5001,5001,4501,453
09/30/20131,4441,4981,4411,485
10/01/20131,4821,4891,4621,474
10/02/20131,4601,4751,4241,443
10/03/20131,4181,4551,3951,439
10/04/20131,4091,4191,3911,405
10/07/20131,4201,4301,3471,354
10/08/20131,0841,1961,0841,196
10/09/20131,1971,2071,1501,184
10/10/20131,1541,1651,1161,153
10/11/20131,1711,1751,1301,138
10/15/20131,1581,2101,1531,206
10/16/20131,2071,2251,1751,222
10/17/20131,2471,2991,2321,265
10/18/20131,2941,3301,2871,321
10/21/20131,3471,3681,3001,340
10/22/20131,3601,3601,3091,325
10/23/20131,3371,3421,3021,303
10/24/20131,3091,3691,3081,362
10/25/20131,3551,3931,3311,337
10/28/20131,3611,3681,3451,350
10/29/20131,3501,3511,3121,324
10/30/20131,3301,3371,2801,288
10/31/20131,2961,3251,2781,278
11/01/20131,2801,3161,2711,309
11/05/20131,3251,3391,2801,325
11/06/20131,3241,3321,3111,327
11/07/20131,3371,3681,3281,355
11/08/20131,3101,3361,3091,329
11/11/20131,3161,3331,3121,332
11/12/20131,3381,3461,3321,345
11/13/20131,3271,3391,3231,324
11/14/20131,3341,3601,3311,360
11/15/20131,3591,3861,3521,375
11/18/20131,3961,5201,3931,499
11/19/20131,4801,4851,4441,447
11/20/20131,4471,4591,4311,439
11/21/20131,4341,4671,4341,459
11/22/20131,4711,4991,4451,469
11/25/20131,4901,4941,4521,460
11/26/20131,4601,4731,4351,435
11/27/20131,6191,6371,5201,527
11/28/20131,5521,5721,5371,559
11/29/20131,5591,5791,5401,574
12/02/20131,5851,5851,5151,542
12/03/20131,5421,5441,4951,540
12/04/20131,5341,5751,5291,552
12/05/20131,5521,5771,5431,552
12/06/20131,5561,5651,5031,519
12/09/20131,5501,5591,5281,538
12/10/20131,5401,5481,5261,533
12/11/20131,5231,5431,5201,531
12/12/20131,5281,5381,5201,530
12/13/20131,5201,5281,4881,496
12/16/20131,4891,4941,4501,468
12/17/20131,4801,4961,4751,491
12/18/20131,4771,5231,4751,523
12/19/20131,5201,5301,4831,500
12/20/20131,5001,5101,4881,494
12/24/20131,4981,5051,4801,493
12/25/20131,4801,5221,4801,507
12/26/20131,5151,5831,5131,571
12/27/20131,5871,5891,5521,568
12/30/20131,5791,5801,5611,564