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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,210.6741
CLOSE 1,210.1093

Low

LOW 1,011

High

HIGH 1,407.5
DATEOPENHIGHLOWCLOSE
01/04/20171,1421,174.51,1381,170
01/05/20171,172.51,1821,162.51,180
01/06/20171,1921,230.51,1891,221.5
01/10/20171,232.51,2401,2061,213.5
01/11/20171,199.51,2211,1991,216.5
01/12/20171,1971,203.51,1751,181
01/13/20171,1751,1871,1621,177.5
01/16/20171,177.51,1921,168.51,175
01/17/20171,1631,1651,1291,131.5
01/18/20171,0921,1251,088.51,119
01/19/20171,1301,1461,1271,139
01/20/20171,1341,140.51,1291,136.5
01/23/20171,130.51,130.51,107.51,117
01/24/20171,1201,1291,1131,122.5
01/25/20171,1501,1521,1251,131.5
01/26/20171,1321,1561,131.51,156
01/27/20171,159.51,1601,140.51,143.5
01/30/20171,134.51,1421,1281,137.5
01/31/20171,1271,1371,119.51,127.5
02/01/20171,110.51,1161,0971,106
02/02/20171,1101,1121,0851,086
02/03/20171,089.51,095.51,0761,082.5
02/06/20171,091.51,098.51,0851,090
02/07/20171,0791,092.51,072.51,090
02/08/20171,0881,0961,085.51,091
02/09/20171,0901,1031,088.51,093
02/10/20171,1091,113.51,096.51,109
02/13/20171,1151,1441,108.51,128.5
02/14/20171,158.51,1701,1061,108
02/15/20171,103.51,1061,0741,077
02/16/20171,0601,0701,0351,058.5
02/17/20171,050.51,057.51,044.51,049
02/20/20171,0451,048.51,024.51,028
02/21/20171,034.51,0371,0271,032.5
02/22/20171,1451,1581,1091,129.5
02/23/20171,1201,126.51,094.51,125.5
02/24/20171,121.51,152.51,1191,144
02/27/20171,1271,141.51,118.51,131
02/28/20171,1401,1411,1121,113
03/01/20171,1101,1261,1031,119
03/02/20171,1271,1281,091.51,094.5
03/03/20171,0931,1071,0831,091
03/06/20171,089.51,0961,073.51,094
03/07/20171,0891,0901,068.51,079
03/08/20171,070.51,0771,0601,067.5
03/09/20171,072.51,0871,0681,085
03/10/20171,097.51,103.51,085.51,096
03/13/20171,096.51,110.51,0881,101
03/14/20171,0971,1011,086.51,099
03/15/20171,097.51,1181,0971,105.5
03/16/20171,0931,1151,0921,113
03/17/20171,1131,1271,107.51,122
03/21/20171,112.51,129.51,1121,127
03/22/20171,109.51,118.51,098.51,099
03/23/20171,1041,112.51,100.51,106
03/24/20171,0941,1041,0861,095.5
03/27/20171,0851,0881,0691,073
03/28/20171,0861,098.51,0841,089.5
03/29/20171,1011,139.51,1001,133
03/30/20171,1331,135.51,100.51,102.5
03/31/20171,113.51,132.51,106.51,115
04/03/20171,1171,1361,1171,130.5
04/04/20171,1301,138.51,115.51,125
04/05/20171,125.51,143.51,122.51,142.5
04/06/20171,142.51,1521,134.51,145.5
04/07/20171,1581,1911,1581,180.5
04/10/20171,1971,211.51,1821,190.5
04/11/20171,1731,1831,1671,180.5
04/12/20171,182.51,1901,1651,181.5
04/13/20171,1811,182.51,1681,180.5
04/14/20171,1801,184.51,1651,168.5
04/17/20171,1621,1901,157.51,190
04/18/20171,193.51,195.51,1741,180
04/19/20171,1801,208.51,178.51,187.5
04/20/20171,1741,1851,164.51,173
04/21/20171,1721,1731,138.51,145
04/24/20171,165.51,1781,163.51,170.5
04/25/20171,1671,184.51,1591,181
04/26/20171,1831,1961,1721,191.5
04/27/20171,131.51,1521,126.51,139
04/28/20171,145.51,1461,134.51,141
05/01/20171,137.51,141.51,1281,133
05/02/20171,138.51,143.51,1331,135.5
05/08/20171,143.51,160.51,1411,150
05/09/20171,158.51,170.51,150.51,168
05/10/20171,172.51,179.51,169.51,173
05/11/20171,1721,1721,1491,161
05/12/20171,2301,286.51,2261,237
05/15/20171,223.51,258.51,223.51,251.5
05/16/20171,2521,2691,2471,267
05/17/20171,2591,286.51,257.51,273.5
05/18/20171,2621,274.51,2561,269
05/19/20171,2831,3071,2711,273.5
05/22/20171,2741,314.51,2741,306
05/23/20171,296.51,3291,296.51,306
05/24/20171,3231,3461,321.51,338.5
05/25/20171,338.51,3601,3311,345.5
05/26/20171,355.51,386.51,353.51,370
05/29/20171,3761,3971,373.51,375.5
05/30/20171,3781,381.51,344.51,358
05/31/20171,345.51,351.51,336.51,346
06/01/20171,345.51,361.51,3431,358
06/02/20171,3701,3811,3651,373
06/05/20171,3711,3991,370.51,394
06/06/20171,3971,407.51,3671,371
06/07/20171,367.51,375.51,3471,370.5
06/08/20171,3751,3831,350.51,350.5
06/09/20171,350.51,3701,3501,353.5
06/12/20171,344.51,3551,328.51,350.5
06/13/20171,3471,3551,333.51,336.5
06/14/20171,338.51,3621,3351,354.5
06/15/20171,3401,360.51,3381,356.5
06/16/20171,3601,3901,3601,371.5
06/19/20171,381.51,4071,381.51,387.5
06/20/20171,395.51,3971,382.51,382.5
06/21/20171,382.51,386.51,364.51,373
06/22/20171,3731,3801,3671,367
06/23/20171,3671,3691,3441,351.5
06/26/20171,349.51,3571,3481,354
06/27/20171,3541,358.51,348.51,352
06/28/20171,3391,3501,323.51,327.5
06/29/20171,3311,343.51,327.51,341.5
06/30/20171,331.51,335.51,312.51,322
07/03/20171,321.51,323.51,303.51,312
07/04/20171,3211,3221,3081,311.5
07/05/20171,3081,3231,296.51,322.5
07/06/20171,322.51,3271,316.51,320
07/07/20171,313.51,3241,3101,316
07/10/20171,3251,3291,3101,317.5
07/11/20171,3201,3311,3131,328
07/12/20171,3281,331.51,3131,321
07/13/20171,3321,3361,313.51,322
07/14/20171,3211,3301,3191,324.5
07/18/20171,328.51,328.51,3051,314
07/19/20171,3141,316.51,297.51,308.5
07/20/20171,308.51,322.51,3061,322.5
07/21/20171,322.51,327.51,316.51,324
07/24/20171,3131,3231,301.51,321
07/25/20171,3211,352.51,3181,349
07/26/20171,348.51,351.51,326.51,345
07/27/20171,347.51,3581,3371,347
07/28/20171,3341,3591,332.51,356
07/31/20171,3481,3541,326.51,348
08/01/20171,344.51,3621,344.51,349.5
08/02/20171,3491,352.51,3411,345
08/03/20171,3431,3481,3321,332
08/04/20171,3331,3531,3271,341
08/07/20171,368.51,392.51,357.51,359
08/08/20171,3701,3961,366.51,380.5
08/09/20171,375.51,376.51,3301,339
08/10/20171,338.51,3401,2881,300
08/14/20171,2851,3011,2701,293
08/15/20171,299.51,324.51,290.51,314.5
08/16/20171,311.51,321.51,3011,317.5
08/17/20171,3151,328.51,3121,321.5
08/18/20171,3011,311.51,2921,305.5
08/21/20171,308.51,308.51,283.51,292.5
08/22/20171,2901,3111,2881,308.5
08/23/20171,321.51,334.51,312.51,318
08/24/20171,3061,3071,292.51,293.5
08/25/20171,293.51,3021,2841,284.5
08/28/20171,284.51,3021,281.51,290.5
08/29/20171,2771,2911,2651,288.5
08/30/20171,3001,314.51,2981,310
08/31/20171,3141,322.51,3031,305.5
09/01/20171,3091,3101,2961,304.5
09/04/20171,3001,3071,290.51,297.5
09/05/20171,2991,3111,2991,304.5
09/06/20171,2991,3041,293.51,296.5
09/07/20171,280.51,309.51,2801,291.5
09/08/20171,2791,2911,275.51,275.5
09/11/20171,2831,295.51,2821,286.5
09/12/20171,276.51,279.51,258.51,268
09/13/20171,2601,2621,246.51,249
09/14/20171,244.51,2521,235.51,236
09/15/20171,222.51,2421,2191,234.5
09/19/20171,248.51,2541,244.51,250
09/20/20171,2551,260.51,245.51,250
09/21/20171,2581,265.51,2531,254
09/22/20171,260.51,260.51,2471,253
09/25/20171,2541,2571,245.51,249
09/26/20171,2461,2521,2411,249
09/27/20171,2451,2461,2181,223
09/28/20171,2251,231.51,217.51,230
09/29/20171,229.51,233.51,2231,227
10/02/20171,2341,245.51,2291,245.5
10/03/20171,250.51,2581,249.51,256
10/04/20171,2561,261.51,2351,237.5
10/05/20171,241.51,2511,231.51,234
10/06/20171,2361,251.51,2361,242
10/10/20171,236.51,2641,235.51,261
10/11/20171,259.51,259.51,238.51,244
10/12/20171,2471,248.51,2391,243
10/13/20171,237.51,2551,2361,251
10/16/20171,2501,263.51,2471,257
10/17/20171,2631,274.51,251.51,254
10/18/20171,2601,271.51,2451,249.5
10/19/20171,249.51,2531,2381,241
10/20/20171,2341,241.51,227.51,237
10/23/20171,2471,252.51,2381,239.5
10/24/20171,2001,2161,1701,214.5
10/25/20171,2141,216.51,2051,210.5
10/26/20171,2101,2181,203.51,211.5
10/27/20171,215.51,2221,2071,218.5
10/30/20171,2121,216.51,1991,202
10/31/20171,2101,223.51,202.51,209
11/01/20171,2081,210.51,1891,192.5
11/02/20171,189.51,193.51,1721,175.5
11/06/20171,1801,190.51,1741,180.5
11/07/20171,1851,193.51,1811,189.5
11/08/20171,1891,189.51,1751,180.5
11/09/20171,189.51,206.51,1841,198.5
11/10/20171,1801,1901,177.51,185
11/13/20171,199.51,203.51,196.51,198
11/14/20171,1721,1721,1121,127
11/15/20171,1271,146.51,119.51,129.5
11/16/20171,1301,1381,119.51,127
11/17/20171,133.51,146.51,123.51,134.5
11/20/20171,1251,1361,1231,133.5
11/21/20171,1401,154.51,139.51,147.5
11/22/20171,1531,1561,126.51,128.5
11/24/20171,1291,1341,1241,130
11/27/20171,130.51,1341,1191,130
11/28/20171,1351,138.51,1251,126.5
11/29/20171,130.51,1371,1261,133
11/30/20171,1401,1511,135.51,147.5
12/01/20171,1501,1501,128.51,135.5
12/04/20171,1351,138.51,1301,132
12/05/20171,1301,132.51,117.51,128
12/06/20171,1211,124.51,112.51,113
12/07/20171,1121,113.51,1051,110
12/08/20171,116.51,139.51,115.51,130
12/11/20171,131.51,1381,124.51,137.5
12/12/20171,1401,140.51,1301,132.5
12/13/20171,134.51,1491,1301,140
12/14/20171,1451,1451,0841,084.5
12/15/20171,0651,0661,0111,025
12/18/20171,0251,0401,0201,026
12/19/20171,0281,0461,0251,030.5
12/20/20171,0431,0481,020.51,020.5
12/21/20171,0231,0281,0181,020
12/22/20171,0201,031.51,0161,030.5
12/25/20171,031.51,031.51,0261,028.5
12/26/20171,0291,0341,026.51,031
12/27/20171,0321,048.51,028.51,038.5
12/28/20171,038.51,0481,031.51,034.5
12/29/20171,031.51,0381,026.51,032.5