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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,397.6025
CLOSE 1,398.0574

Low

LOW 1,130

High

HIGH 1,843
DATEOPENHIGHLOWCLOSE
01/06/20141,5771,5961,5661,586
01/07/20141,5891,5901,5561,581
01/08/20141,5841,6471,5811,638
01/09/20141,6351,6841,6231,676
01/10/20141,6701,7541,6611,741
01/14/20141,7031,7451,6771,717
01/15/20141,7341,7491,6991,735
01/16/20141,7511,7831,7431,762
01/17/20141,7621,8071,7471,798
01/20/20141,8021,8131,7721,778
01/21/20141,8001,8431,7941,800
01/22/20141,8101,8151,7621,781
01/23/20141,7911,8011,7601,779
01/24/20141,7541,7631,7391,758
01/27/20141,7181,7571,7151,732
01/28/20141,7401,7671,7201,733
01/29/20141,7311,8191,7221,810
01/30/20141,7851,8001,6831,736
01/31/20141,6991,7391,6421,684
02/03/20141,6441,6661,6201,629
02/04/20141,5491,5871,5121,517
02/05/20141,5471,5601,4881,524
02/06/20141,5461,5731,5361,558
02/07/20141,5951,5961,5331,563
02/10/20141,5911,6181,5791,592
02/12/20141,6301,6671,6241,640
02/13/20141,6351,6531,5961,637
02/14/20141,6601,6901,6431,657
02/17/20141,5301,5431,4391,499
02/18/20141,5201,5501,4721,524
02/19/20141,5261,5421,5021,540
02/20/20141,5221,5441,4561,466
02/21/20141,4911,5121,4561,463
02/24/20141,4901,5231,4671,501
02/25/20141,5291,5441,5081,534
02/26/20141,5161,5451,5131,543
02/27/20141,5031,5141,4621,475
02/28/20141,4791,4791,4441,459
03/03/20141,4301,4421,3911,419
03/04/20141,4011,4621,3961,459
03/05/20141,4691,4831,4251,432
03/06/20141,4171,4271,3951,420
03/07/20141,4221,4261,4021,419
03/10/20141,4001,4151,3961,400
03/11/20141,4111,4141,3971,402
03/12/20141,3901,4121,3731,402
03/13/20141,4141,4141,3591,365
03/14/20141,3211,3371,3041,309
03/17/20141,2981,3111,2841,291
03/18/20141,3211,3441,3141,317
03/19/20141,3221,3341,2921,316
03/20/20141,3001,3241,2761,287
03/24/20141,2701,3431,2611,314
03/25/20141,3301,3391,3031,303
03/26/20141,3091,3361,3091,318
03/27/20141,3041,3221,2621,316
03/28/20141,3181,3581,2951,340
03/31/20141,3861,3861,3411,377
04/01/20141,3821,4021,3531,386
04/02/20141,3941,4311,3881,421
04/03/20141,4491,4551,4191,433
04/04/20141,4361,4391,4151,419
04/07/20141,3871,3871,3371,349
04/08/20141,3301,3321,3041,321
04/09/20141,3151,3471,3001,300
04/10/20141,3181,3281,2961,303
04/11/20141,2771,2881,2501,274
04/14/20141,2571,2741,2181,250
04/15/20141,2331,2411,2071,213
04/16/20141,2381,3231,2331,313
04/17/20141,3181,3491,3061,308
04/18/20141,3021,3321,2961,324
04/21/20141,3251,3461,3101,316
04/22/20141,3201,3431,3131,314
04/23/20141,3281,3511,3251,349
04/24/20141,3431,3531,3341,337
04/25/20141,3301,3781,3281,358
04/28/20141,3351,4021,3331,381
04/30/20141,3601,3711,3121,322
05/01/20141,3121,3521,3051,352
05/02/20141,3551,3641,3391,363
05/07/20141,3501,3691,3351,337
05/08/20141,3201,3351,2961,300
05/09/20141,2341,2481,2061,228
05/12/20141,2491,2521,2181,220
05/13/20141,2501,2581,2301,238
05/14/20141,2161,2281,2001,214
05/15/20141,2001,2061,1901,205
05/16/20141,1891,1941,1711,190
05/19/20141,1871,2101,1611,164
05/20/20141,1821,2041,1691,180
05/21/20141,1621,1701,1481,165
05/22/20141,1731,1811,1501,177
05/23/20141,1901,2351,1891,216
05/26/20141,2451,2701,2281,255
05/27/20141,2691,3061,2661,276
05/28/20141,2991,2991,2711,289
05/29/20141,2871,3271,2781,310
05/30/20141,3401,3601,3071,319
06/02/20141,3301,3391,3081,319
06/03/20141,3311,3351,3111,313
06/04/20141,3151,3251,3001,324
06/05/20141,3251,3381,3131,323
06/06/20141,3181,3311,3051,315
06/09/20141,3211,3591,3181,321
06/10/20141,3161,3181,2601,263
06/11/20141,2701,2801,2641,275
06/12/20141,2641,2831,2531,272
06/13/20141,2591,2681,2521,267
06/16/20141,2701,2771,2481,256
06/17/20141,2651,2771,2611,270
06/18/20141,2891,2891,2581,263
06/19/20141,2631,2771,2551,274
06/20/20141,2821,2871,2631,270
06/23/20141,2781,2841,2681,271
06/24/20141,2681,2791,2591,272
06/25/20141,2721,2961,2691,272
06/26/20141,2961,3221,2851,309
06/27/20141,3251,3261,2871,296
06/30/20141,3091,3161,2931,309
07/01/20141,3191,3521,3131,346
07/02/20141,3821,3891,3651,375
07/03/20141,3671,3731,3481,362
07/04/20141,3801,3881,3711,383
07/07/20141,3981,4051,3881,391
07/08/20141,3811,3881,3701,379
07/09/20141,3501,3691,3491,368
07/10/20141,3701,3721,3401,341
07/11/20141,3201,3441,3161,328
07/14/20141,3261,3531,3181,351
07/15/20141,3601,3881,3601,380
07/16/20141,3941,4031,3841,388
07/17/20141,3801,3811,3581,364
07/18/20141,3471,3721,3441,353
07/22/20141,3551,3621,3411,357
07/23/20141,3501,3571,3311,342
07/24/20141,3361,3551,3321,350
07/25/20141,3651,3651,3491,358
07/28/20141,3601,3711,3481,366
07/29/20141,3651,3741,3541,366
07/30/20141,3561,3781,3561,373
07/31/20141,3811,3831,3671,369
08/01/20141,3461,3541,3111,316
08/04/20141,3011,3061,2761,284
08/05/20141,3051,3651,3051,325
08/06/20141,3371,3391,3021,307
08/07/20141,3101,3341,2991,332
08/08/20141,3221,3391,3031,312
08/11/20141,3351,3441,3181,336
08/12/20141,3311,3331,3041,314
08/13/20141,3151,3231,3041,315
08/14/20141,3261,3301,3171,329
08/15/20141,3301,3371,3221,334
08/18/20141,3261,3301,3161,320
08/19/20141,3321,3491,3221,345
08/20/20141,3481,3711,3441,357
08/21/20141,3701,3771,3501,367
08/22/20141,3771,3801,3661,371
08/25/20141,3751,3831,3711,376
08/26/20141,3731,3741,3561,356
08/27/20141,3471,3571,3401,352
08/28/20141,3401,3561,3391,344
08/29/20141,3461,3501,3251,346
09/01/20141,3471,3481,3231,334
09/02/20141,3331,3721,3311,364
09/03/20141,3701,3771,3501,357
09/04/20141,3691,3801,3361,343
09/05/20141,3461,3521,3141,325
09/08/20141,2981,3031,2631,270
09/09/20141,2711,2731,2341,254
09/10/20141,2671,3231,2671,316
09/11/20141,3201,3221,2941,306
09/12/20141,2991,3031,2841,294
09/16/20141,2831,2891,2721,279
09/17/20141,2691,2841,2571,260
09/18/20141,2591,2831,2591,266
09/19/20141,2681,2751,2601,275
09/22/20141,2711,2781,2621,265
09/24/20141,2401,2581,2341,255
09/25/20141,2721,2981,2721,295
09/26/20141,2701,3021,2671,292
09/29/20141,2951,2981,2821,286
09/30/20141,2761,2801,2431,263
10/01/20141,2501,2521,2091,215
10/02/20141,2001,2241,1881,200
10/03/20141,1931,2041,1901,200
10/06/20141,2151,2421,2071,221
10/07/20141,2161,2321,2091,218
10/08/20141,2011,2041,1871,189
10/09/20141,1911,1931,1721,172
10/10/20141,1501,1681,1451,165
10/14/20141,1431,1711,1421,150
10/15/20141,1501,1671,1461,156
10/16/20141,1331,1471,1301,140
10/17/20141,1351,1521,1321,138
10/20/20141,1621,1931,1551,186
10/21/20141,1861,1931,1661,172
10/22/20141,1871,2061,1821,198
10/23/20141,1901,1931,1771,183
10/24/20141,1931,1971,1711,176
10/27/20141,1781,1811,1631,178
10/28/20141,1721,1741,1511,162
10/29/20141,1751,2001,1701,193
10/30/20141,2021,2081,1971,197
10/31/20141,2061,245.51,2021,244
11/04/20141,3001,3101,2851,296
11/05/20141,2661,2861,259.51,281
11/06/20141,3711,4701,370.51,414
11/07/20141,4301,4391,4161,427
11/10/20141,4271,4501,419.51,425.5
11/11/20141,4451,4731,444.51,462.5
11/12/20141,502.51,5711,500.51,545
11/13/20141,5651,6001,5381,599.5
11/14/20141,6111,6131,570.51,605
11/17/20141,6061,6181,557.51,561
11/18/20141,5761,6291,5761,627.5
11/19/20141,6201,6571,6001,605.5
11/20/20141,6201,642.51,609.51,616.5
11/21/20141,6021,607.51,5811,604
11/25/20141,607.51,6101,5761,597.5
11/26/20141,5911,6051,585.51,600
11/27/20141,6001,607.51,5691,578.5
11/28/20141,578.51,599.51,576.51,599
12/01/20141,6051,6521,600.51,634.5
12/02/20141,6231,6271,6071,622
12/03/20141,6211,6221,5901,597.5
12/04/20141,606.51,6121,5901,606.5
12/05/20141,6001,601.51,586.51,599
12/08/20141,6051,6051,5861,600
12/09/20141,6001,604.51,594.51,600
12/10/20141,6001,6191,5851,593
12/11/20141,5501,5731,5441,561.5
12/12/20141,5501,6281,5491,602
12/15/20141,587.51,622.51,584.51,588
12/16/20141,5631,569.51,5351,535
12/17/20141,5081,569.51,5081,549
12/18/20141,5731,6481,571.51,648
12/19/20141,6601,6801,6511,668
12/22/20141,7181,743.51,7101,726
12/24/20141,738.51,738.51,7121,715.5
12/25/20141,7091,7421,705.51,731
12/26/20141,7271,7421,7211,737
12/29/20141,7371,7491,6851,710
12/30/20141,7071,710.51,676.51,682.5