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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,822.1373
CLOSE 1,820.5041

Low

LOW 1,347.5

High

HIGH 2,395
DATEOPENHIGHLOWCLOSE
01/05/20151,673.51,696.51,6491,682
01/06/20151,6431,658.51,609.51,609.5
01/07/20151,5931,6501,592.51,616.5
01/08/20151,637.51,650.51,6231,628
01/09/20151,632.51,6501,6301,643
01/13/20151,6281,675.51,6021,673
01/14/20151,6551,6621,5961,598.5
01/15/20151,6001,648.51,6001,637.5
01/16/20151,6011,637.51,570.51,603.5
01/19/20151,609.51,6101,5721,589
01/20/20151,5801,6201,576.51,620
01/21/20151,6121,619.51,587.51,595
01/22/20151,580.51,5861,563.51,572.5
01/23/20151,5891,5931,541.51,546.5
01/26/20151,5241,5801,5241,574
01/27/20151,604.51,654.51,6011,646
01/28/20151,6181,6831,617.51,677.5
01/29/20151,6721,675.51,6241,627
01/30/20151,6371,6731,635.51,642
02/02/20151,632.51,6771,6301,676
02/03/20151,690.51,6981,6171,625.5
02/04/20151,646.51,659.51,618.51,635.5
02/05/20151,6561,680.51,650.51,678
02/06/20151,6951,7051,6741,691.5
02/09/20151,7301,7341,656.51,667
02/10/20151,6721,6891,6591,688
02/12/20151,697.51,698.51,6771,682
02/13/20151,7001,8001,6951,770
02/16/20151,7701,7721,7351,741
02/17/20151,743.51,779.51,7031,763.5
02/18/20151,7801,8461,7801,842
02/19/20151,8431,877.51,8331,869.5
02/20/20151,8951,971.51,893.51,963.5
02/23/20151,9471,958.51,900.51,920
02/24/20151,918.51,9451,901.51,917
02/25/20151,9171,939.51,8861,896
02/26/20151,880.51,932.51,880.51,927
02/27/20151,9502,0081,938.51,992
03/02/20151,9902,007.51,9231,925
03/03/20151,9461,9851,936.51,969.5
03/04/20151,9462,031.51,921.52,011.5
03/05/20151,9512,0501,9342,017
03/06/20152,0102,031.51,980.51,994.5
03/09/20151,991.52,0031,9521,970
03/10/20151,9852,0081,9591,973
03/11/20151,9571,9761,9361,962.5
03/12/20151,9662,0551,9612,046
03/13/20152,0562,097.52,0502,091.5
03/16/20152,0772,1152,0702,084
03/17/20152,102.52,1102,0612,077.5
03/18/20152,091.52,140.52,080.52,110.5
03/19/20152,134.52,1592,0862,129.5
03/20/20152,1542,2122,0732,206.5
03/23/20152,190.52,2292,1672,173
03/24/20152,165.52,191.52,1542,161.5
03/25/20152,148.52,169.52,113.52,133
03/26/20152,113.52,1422,1012,135.5
03/27/20152,1472,1702,0932,113
03/30/20152,1082,1532,1012,132
03/31/20152,1702,1852,118.52,118.5
04/01/20152,1102,1152,051.52,076
04/02/20152,085.52,132.52,080.52,112
04/03/20152,1152,1432,105.52,143
04/06/20152,1502,2192,1492,214
04/07/20152,257.52,2882,218.52,235.5
04/08/20152,2492,3132,2372,297
04/09/20152,316.52,356.52,312.52,352.5
04/10/20152,379.52,3952,3542,357.5
04/13/20152,3332,3462,2852,319
04/14/20152,3052,362.52,300.52,357
04/15/20152,3252,3522,315.52,321.5
04/16/20152,3112,3172,2312,246
04/17/20152,1962,2012,111.52,164
04/20/20152,1332,1842,112.52,144.5
04/21/20152,1832,231.52,168.52,231.5
04/22/20152,2002,2362,189.52,210
04/23/20152,2352,2452,172.52,188
04/24/20152,1792,181.52,144.52,161
04/27/20152,1672,206.52,1482,179.5
04/28/20152,179.52,196.52,165.52,186
04/30/20152,1132,126.52,0812,096.5
05/01/20152,098.52,1102,058.52,089
05/07/20152,0742,0822,0172,032
05/08/20152,0402,058.52,024.52,032
05/11/20152,1822,1852,0852,087
05/12/20152,0902,0942,049.52,077
05/13/20152,0552,0592,0272,033.5
05/14/20152,0292,052.52,0042,019
05/15/20152,036.52,0922,031.52,090
05/18/20152,0952,1082,075.52,090
05/19/20152,0902,1092,081.52,084
05/20/20152,1002,104.52,0772,085.5
05/21/20152,0902,092.52,0672,067.5
05/22/20152,0742,0902,0562,079
05/25/20152,079.52,0912,076.52,085.5
05/26/20152,083.52,084.52,0632,069.5
05/27/20152,0692,075.52,040.52,069
05/28/20152,0622,0652,0002,024.5
05/29/20152,0252,0522,021.52,043
06/01/20152,0372,062.52,017.52,059.5
06/02/20152,050.52,0912,040.52,085.5
06/03/20152,0902,097.52,0752,080.5
06/04/20151,976.51,996.51,9361,951.5
06/05/20151,9421,946.51,8831,896
06/08/20151,8851,906.51,862.51,900
06/09/20151,9001,9011,850.51,853
06/10/20151,8591,8981,857.51,883.5
06/11/20151,8951,907.51,8921,905
06/12/20151,9001,911.51,8931,911
06/15/20151,9111,9411,9081,920
06/16/20151,9021,9151,846.51,850
06/17/20151,860.51,8671,8271,831
06/18/20151,8321,893.51,8301,868.5
06/19/20151,8841,9151,876.51,901
06/22/20151,8891,9091,886.51,895
06/23/20151,899.51,964.51,8931,964.5
06/24/20151,9822,045.51,9702,021.5
06/25/20152,010.52,0501,9852,038.5
06/26/20152,0152,0442,0062,008.5
06/29/20151,933.51,9791,9331,939.5
06/30/20151,949.51,992.51,948.51,977.5
07/01/20151,9782,033.51,9652,031
07/02/20152,0702,071.52,0022,012
07/03/20152,011.52,0471,9852,040
07/06/20152,0062,0291,9631,980.5
07/07/20152,0442,0442,0072,021.5
07/08/20152,0052,013.51,9121,928
07/09/20151,919.51,9961,885.51,991
07/10/20152,011.52,0151,9551,960.5
07/13/20151,9902,0161,9672,005.5
07/14/20152,035.52,0421,9912,001.5
07/15/20152,0212,0231,9631,990
07/16/20152,0082,047.52,0012,041.5
07/17/20152,048.52,072.52,0302,070
07/21/20152,0972,129.52,0672,079.5
07/22/20152,0702,0702,020.52,028.5
07/23/20152,0392,0612,028.52,047.5
07/24/20152,0792,092.52,0482,054
07/27/20152,0392,0391,980.51,995
07/28/20151,9631,9981,947.51,979
07/29/20152,0002,007.51,9761,985
07/30/20152,000.52,0121,9911,998.5
07/31/20152,0202,0201,985.51,995.5
08/03/20152,0112,0572,0042,053.5
08/04/20152,0602,0682,0372,062.5
08/05/20152,0752,091.52,0482,060
08/06/20152,0802,093.52,061.52,082.5
08/07/20151,9681,9921,895.51,952
08/10/20151,9521,9571,9311,954
08/11/20151,969.51,9771,913.51,920
08/12/20151,9001,9001,8431,860
08/13/20151,8571,8741,844.51,863.5
08/14/20151,8601,8631,8361,841.5
08/17/20151,856.51,864.51,840.51,851
08/18/20151,8701,8791,8101,819
08/19/20151,8191,834.51,7991,801.5
08/20/20151,7991,8151,7651,765.5
08/21/20151,7151,723.51,6821,684
08/24/20151,614.51,6721,6001,600
08/25/20151,542.51,6661,531.51,594.5
08/26/20151,6081,6331,563.51,623.5
08/27/20151,663.51,687.51,6461,662
08/28/20151,7451,748.51,7071,733.5
08/31/20151,733.51,7351,6901,734
09/01/20151,7121,7141,6331,633.5
09/02/20151,604.51,6651,595.51,631
09/03/20151,6381,6611,620.51,646.5
09/04/20151,6701,6791,597.51,617
09/07/20151,5851,6041,5521,595
09/08/20151,598.51,6171,544.51,548
09/09/20151,5871,6091,5521,609
09/10/20151,5641,5651,5311,560
09/11/20151,548.51,608.51,5421,582
09/14/20151,566.51,574.51,5411,544
09/15/20151,5561,556.51,506.51,510
09/16/20151,5011,506.51,4601,474
09/17/20151,4991,5251,480.51,516.5
09/18/20151,516.51,5341,494.51,522.5
09/24/20151,5081,5471,494.51,496
09/25/20151,4921,518.51,4691,500
09/28/20151,5001,5151,4751,505.5
09/29/20151,4791,484.51,452.51,470
09/30/20151,5181,5461,511.51,524
10/01/20151,5241,5631,5231,558
10/02/20151,5451,591.51,5421,584
10/05/20151,6061,6361,594.51,623
10/06/20151,662.51,6721,607.51,611
10/07/20151,6311,6491,617.51,640.5
10/08/20151,6551,6591,6041,623
10/09/20151,626.51,6461,601.51,642
10/13/20151,6361,6501,5851,588.5
10/14/20151,562.51,5861,5601,577
10/15/20151,5571,6541,5551,652
10/16/20151,658.51,719.51,657.51,708
10/19/20151,6901,699.51,6651,681.5
10/20/20151,6981,703.51,660.51,687
10/21/20151,697.51,7331,686.51,723.5
10/22/20151,702.51,722.51,683.51,713.5
10/23/20151,748.51,7521,710.51,717
10/26/20151,7391,751.51,7331,738
10/27/20151,7351,7351,693.51,698
10/28/20151,6991,704.51,687.51,694
10/29/20151,7091,7121,687.51,699
10/30/20151,7131,7131,6721,687.5
11/02/20151,6651,6801,6161,623.5
11/04/20151,644.51,6521,6091,621.5
11/05/20151,6481,6481,6101,613.5
11/06/20151,5951,6001,556.51,562
11/09/20151,5891,5891,567.51,570
11/10/20151,5651,5691,5431,564
11/11/20151,5741,624.51,5711,601
11/12/20151,5901,597.51,5681,573.5
11/13/20151,5581,558.51,5251,541.5
11/16/20151,5131,523.51,5071,515
11/17/20151,5371,551.51,5181,532.5
11/18/20151,5381,568.51,5371,553.5
11/19/20151,5781,6121,559.51,605
11/20/20151,595.51,639.51,593.51,624.5
11/24/20151,6291,644.51,620.51,629
11/25/20151,633.51,6381,6021,605.5
11/26/20151,6021,626.51,5851,605
11/27/20151,6101,6191,5811,590.5
11/30/20151,581.51,5851,5481,552
12/01/20151,558.51,569.51,5451,563
12/02/20151,5601,560.51,5401,547.5
12/03/20151,5411,5471,499.51,519.5
12/04/20151,496.51,506.51,4861,496
12/07/20151,5081,5351,5081,517
12/08/20151,5321,543.51,498.51,507.5
12/09/20151,4981,518.51,491.51,501.5
12/10/20151,4881,4941,466.51,476.5
12/11/20151,4561,492.51,4561,468.5
12/14/20151,428.51,429.51,3981,417
12/15/20151,414.51,424.51,397.51,402.5
12/16/20151,4101,4121,352.51,372.5
12/17/20151,4101,441.51,398.51,422
12/18/20151,402.51,4491,382.51,385
12/21/20151,380.51,3911,347.51,372
12/22/20151,3871,407.51,380.51,388.5
12/24/20151,3981,4091,364.51,370.5
12/25/20151,360.51,384.51,3551,369
12/28/20151,374.51,3931,3601,387.5
12/29/20151,401.51,402.51,374.51,398.5
12/30/20151,401.51,407.51,390.51,403