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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,187.802
CLOSE 1,188.4555

Low

LOW 942.7

High

HIGH 1,462
DATEOPENHIGHLOWCLOSE
01/04/20161,4001,427.51,377.51,381
01/05/20161,3591,364.51,335.51,346
01/06/20161,3331,338.51,2821,301
01/07/20161,2961,320.51,270.51,270.5
01/08/20161,2541,2911,2501,265
01/12/20161,244.51,2491,2051,212
01/13/20161,234.51,280.51,233.51,278.5
01/14/20161,250.51,2601,1991,234
01/15/20161,252.51,2651,215.51,225.5
01/18/20161,1781,216.51,1781,209
01/19/20161,1931,202.51,1651,180
01/20/20161,179.51,179.51,1221,123.5
01/21/20161,116.51,155.51,1031,103
01/22/20161,139.51,180.51,1321,178
01/25/20161,203.51,218.51,1751,205.5
01/26/20161,1781,1921,160.51,181.5
01/27/20161,2091,2341,1971,208.5
01/28/20161,2231,2251,1851,195
01/29/20161,200.51,230.51,174.51,228.5
02/01/20161,2651,296.51,2471,295
02/02/20161,2521,2821,251.51,262
02/03/20161,2331,2331,188.51,205
02/04/20161,1891,2131,176.51,194
02/05/20161,175.51,2011,170.51,192
02/08/20161,1731,2301,1701,214
02/09/20161,1601,162.51,1161,129.5
02/10/20161,100.51,1231,066.51,082
02/12/20161,0201,056.5999.31,004
02/15/2016975998.8942.7991
02/16/2016999.41,061.5991.51,029.5
02/17/20161,0211,041998.11,009
02/18/20161,0391,057.51,026.51,036.5
02/19/20161,0161,020990.41,008
02/22/2016996.61,001.5989.3999.6
02/23/20161,0101,039.51,006.51,016
02/24/20161,0001,0169951,002.5
02/25/20161,007.51,0339991,028.5
02/26/20161,0851,106.51,0801,088.5
02/29/20161,139.51,139.51,072.51,073
03/01/20161,0651,087.51,052.51,073.5
03/02/20161,104.51,142.51,0981,139.5
03/03/20161,139.51,1781,1251,167
03/04/20161,1681,1811,1421,157
03/07/20161,154.51,155.51,131.51,134.5
03/08/20161,132.51,1551,1131,140
03/09/20161,127.51,1331,0931,101.5
03/10/20161,101.51,1101,078.51,105
03/11/20161,075.51,090.51,0631,084.5
03/14/20161,1001,120.51,0931,113.5
03/15/20161,106.51,1111,091.51,093
03/16/20161,077.51,083.51,0691,070
03/17/20161,0701,096.51,057.51,068
03/18/20161,0511,0551,0231,051.5
03/22/20161,0471,060.51,0331,060.5
03/23/20161,0621,0671,025.51,029.5
03/24/20161,033.51,040.51,016.51,029
03/25/20161,0271,0351,022.51,030.5
03/28/20161,041.51,058.51,038.51,058.5
03/29/20161,0601,0881,045.51,086
03/30/20161,064.51,0841,0551,064.5
03/31/20161,076.51,1101,072.51,085.5
04/01/20161,082.51,0831,046.51,055
04/04/20161,0581,074.51,047.51,066
04/05/20161,079.51,116.51,052.51,054
04/06/20161,054.51,108.51,0471,106
04/07/20161,1301,2021,1281,183
04/08/20161,168.51,227.51,1611,217.5
04/11/20161,216.51,2421,203.51,237
04/12/20161,2251,258.51,219.51,250
04/13/20161,259.51,263.51,227.51,259
04/14/20161,2651,272.51,2401,269
04/15/20161,258.51,301.51,2531,275.5
04/18/20161,215.51,2491,2121,229.5
04/19/20161,259.51,2901,2591,285.5
04/20/20161,2981,3291,271.51,284
04/21/20161,305.51,313.51,292.51,300
04/22/20161,2961,3301,2911,330
04/25/20161,3301,331.51,296.51,301
04/26/20161,2951,3081,276.51,292
04/27/20161,3021,307.51,2841,287.5
04/28/20161,3021,302.51,172.51,220.5
05/02/20161,160.51,2221,160.51,220.5
05/06/20161,2291,2371,215.51,229.5
05/09/20161,2351,2381,219.51,225
05/10/20161,232.51,2591,230.51,253.5
05/11/20161,274.51,2751,234.51,237
05/12/20161,2411,242.51,217.51,221.5
05/13/20161,1601,1871,1131,155
05/16/20161,1431,201.51,142.51,171
05/17/20161,179.51,208.51,1761,205.5
05/18/20161,2121,2461,2091,242
05/19/20161,250.51,2601,2041,225
05/20/20161,2011,2101,161.51,183
05/23/20161,1541,166.51,126.51,165.5
05/24/20161,1571,1611,1441,152.5
05/25/20161,1751,1831,155.51,161
05/26/20161,1801,184.51,137.51,143.5
05/27/20161,1381,1421,1261,136.5
05/30/20161,144.51,163.51,140.51,163
05/31/20161,1601,199.51,151.51,194.5
06/01/20161,1941,2221,185.51,197.5
06/02/20161,1801,1981,162.51,172
06/03/20161,173.51,1761,1451,155.5
06/06/20161,140.51,1631,133.51,160
06/07/20161,1601,189.51,149.51,185
06/08/20161,1901,197.51,1681,187
06/09/20161,2031,2141,163.51,170
06/10/20161,151.51,155.51,116.51,127
06/13/20161,099.51,1041,078.51,079.5
06/14/20161,064.51,075.51,038.51,063.5
06/15/20161,0631,075.51,052.51,064
06/16/20161,0601,0721,0311,037.5
06/17/20161,045.51,0651,038.51,039.5
06/20/20161,0531,065.51,049.51,060
06/21/20161,0501,0751,0391,071.5
06/22/20161,0691,087.51,0601,079
06/23/20161,085.51,115.51,0831,110.5
06/24/20161,1101,121.59991,018
06/27/20161,0091,0489901,044
06/28/20161,0301,047.51,005.51,037.5
06/29/20161,067.51,0831,060.51,077
06/30/20161,100.51,1181,086.51,102.5
07/01/20161,108.51,125.51,1001,110.5
07/04/20161,113.51,1411,0981,139
07/05/20161,1331,1361,114.51,124
07/06/20161,1031,1141,082.51,098.5
07/07/20161,096.51,1121,0791,082.5
07/08/20161,075.51,0831,045.51,050
07/11/20161,0721,1131,067.51,105
07/12/20161,1331,164.51,132.51,160
07/13/20161,196.51,196.51,1631,180.5
07/14/20161,1811,185.51,1731,175
07/15/20161,1771,182.51,161.51,168
07/19/20161,1801,1811,149.51,158
07/20/20161,1491,179.51,140.51,178
07/21/20161,186.51,202.51,172.51,202
07/22/20161,1751,190.51,152.51,162.5
07/25/20161,162.51,1841,156.51,169
07/26/20161,1641,1781,145.51,172.5
07/27/20161,167.51,1731,148.51,153
07/28/20161,1501,184.51,133.51,168
07/29/20161,171.51,1801,1461,175.5
08/01/20161,174.51,1961,160.51,189
08/02/20161,186.51,206.51,1811,184
08/03/20161,1601,161.51,1301,131
08/04/20161,107.51,167.51,1061,162.5
08/05/20161,162.51,2661,1351,220
08/08/20161,2241,2481,167.51,193
08/09/20161,197.51,2051,180.51,200.5
08/10/20161,1991,2031,1781,197.5
08/12/20161,209.51,2401,201.51,234.5
08/15/20161,244.51,261.51,236.51,253
08/16/20161,2701,284.51,2601,267.5
08/17/20161,2971,3171,289.51,304
08/18/20161,291.51,315.51,289.51,295.5
08/19/20161,302.51,3171,2951,309.5
08/22/20161,317.51,3301,313.51,324
08/23/20161,317.51,3181,2781,290
08/24/20161,293.51,297.51,2651,283
08/25/20161,2831,3061,278.51,297.5
08/26/20161,2751,282.51,263.51,272.5
08/29/20161,297.51,311.51,281.51,301
08/30/20161,294.51,2981,2681,296.5
08/31/20161,3001,310.51,2711,304
09/01/20161,313.51,342.51,3101,332.5
09/02/20161,3351,337.51,3111,322
09/05/20161,3231,3341,3011,316
09/06/20161,312.51,3341,3101,333
09/07/20161,420.51,4621,4051,429
09/08/20161,4081,4081,3601,373.5
09/09/20161,3681,4001,3621,385.5
09/12/20161,360.51,3641,343.51,356.5
09/13/20161,3501,358.51,334.51,352
09/14/20161,3401,347.51,3141,315
09/15/20161,2921,3231,2911,312
09/16/20161,3101,3341,298.51,334
09/20/20161,3141,343.51,310.51,328
09/21/20161,3101,382.51,3061,382
09/23/20161,3701,3861,347.51,383
09/26/20161,3801,3861,346.51,350.5
09/27/20161,3301,368.51,3191,368.5
09/28/20161,3681,3791,346.51,350
09/29/20161,3581,381.51,3501,370.5
09/30/20161,3501,3501,3101,311
10/03/20161,3151,332.51,2811,329.5
10/04/20161,335.51,339.51,3171,323.5
10/05/20161,328.51,331.51,310.51,331.5
10/06/20161,338.51,3391,3061,310.5
10/07/20161,2921,3041,273.51,288.5
10/11/20161,3001,3241,2891,302
10/12/20161,2921,3231,287.51,302
10/13/20161,3061,308.51,2801,282
10/14/20161,289.51,3171,2891,314.5
10/17/20161,3141,3241,3011,321.5
10/18/20161,311.51,324.51,300.51,321.5
10/19/20161,3061,315.51,3011,310.5
10/20/20161,303.51,3211,3011,318
10/21/20161,2921,293.51,2581,264
10/24/20161,2491,2501,228.51,241.5
10/25/20161,249.51,2721,246.51,268.5
10/26/20161,255.51,2811,255.51,277
10/27/20161,2611,2681,241.51,248.5
10/28/20161,268.51,268.51,2371,240
10/31/20161,2251,225.51,208.51,212.5
11/01/20161,216.51,2231,2071,219
11/02/20161,1821,1961,167.51,175
11/04/20161,1631,176.51,1461,152
11/07/20161,172.51,1791,1611,165
11/08/20161,175.51,183.51,167.51,173.5
11/09/20161,177.51,2121,115.51,135
11/10/20161,1801,2021,165.51,197.5
11/11/20161,207.51,227.51,1171,130
11/14/20161,1281,164.51,1221,160
11/15/20161,1501,1651,141.51,147.5
11/16/20161,1721,1921,166.51,169
11/17/20161,1571,1581,131.51,138.5
11/18/20161,1551,1601,133.51,138.5
11/21/20161,1351,1441,1311,143.5
11/22/20161,1351,1451,126.51,143
11/24/20161,1391,1681,1371,166
11/25/20161,173.51,1821,1651,171.5
11/28/20161,150.51,1601,1391,160
11/29/20161,1371,1601,1361,151.5
11/30/20161,151.51,1551,126.51,128
12/01/20161,128.51,1541,1231,143
12/02/20161,1331,149.51,1331,143
12/05/20161,1301,131.51,1111,119.5
12/06/20161,1121,124.51,1101,122
12/07/20161,127.51,1501,1241,148
12/08/20161,1601,166.51,143.51,161
12/09/20161,1571,1791,1551,162
12/12/20161,179.51,183.51,1621,173
12/13/20161,1801,1841,1561,162
12/14/20161,1621,1691,1501,150.5
12/15/20161,150.51,158.51,137.51,142
12/16/20161,1491,1501,1311,142.5
12/19/20161,1391,159.51,138.51,147.5
12/20/20161,147.51,168.51,147.51,164.5
12/21/20161,170.51,1731,1581,163.5
12/22/20161,1501,1621,145.51,150
12/26/20161,1601,174.51,152.51,158
12/27/20161,1601,170.51,1541,164
12/28/20161,166.51,1811,165.51,178.5
12/29/20161,174.51,178.51,1561,161
12/30/20161,1561,1571,1371,145.5