4755.T: Rakuten Group, Inc. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 839.3057

CLOSE 838.1763

Low

LOW 700

High

HIGH 1,045

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	1,044	1,044	1,024	1,032
01/05/2018	1,025.5	1,025.5	988	1,013.5
01/09/2018	1,012.5	1,014	1,000	1,001
01/10/2018	1,009	1,017	1,006.5	1,013.5
01/11/2018	1,010.5	1,013	1,004.5	1,008.5
01/12/2018	1,005	1,006.5	1,000	1,001.5
01/15/2018	1,000	1,001	975.7	977.1
01/16/2018	976	985.5	960	971.9
01/17/2018	960.3	979.6	958	959.5
01/18/2018	963	963.2	951.9	956.5
01/19/2018	956	964.9	953.3	964.8
01/22/2018	970	970.8	961.7	966.3
01/23/2018	969.9	971.9	966	970.8
01/24/2018	975.6	986.8	971.3	984.6
01/25/2018	985.2	985.3	972.6	976.3
01/26/2018	978	1,037	968.7	1,020.5
01/29/2018	1,035.5	1,045	1,007	1,013.5
01/30/2018	1,021.5	1,022	981.2	983
01/31/2018	985	1,002.5	980.1	985.8
02/01/2018	989.9	994.4	974.1	985.9
02/02/2018	985.3	993	981.3	991.5
02/05/2018	976.5	990.6	973.2	988.8
02/06/2018	958.1	959	907.7	923
02/07/2018	948	978.3	937	939.5
02/08/2018	942.4	949.5	935.1	939
02/09/2018	908	942	905	939.7
02/13/2018	954.9	955.2	924.4	934.9
02/14/2018	953	974	916	918.4
02/15/2018	917	927.1	908.5	920
02/16/2018	920	920.4	906.8	909.7
02/19/2018	915	938	912.1	938
02/20/2018	934.4	941.4	930.1	938.9
02/21/2018	937	938	918.1	924.6
02/22/2018	924.2	928	916.6	927.1
02/23/2018	921.6	948.9	921.6	947.6
02/26/2018	948	963	940.1	950.2
02/27/2018	959.8	959.8	935.1	937
02/28/2018	934	983.7	932.4	977.3
03/01/2018	970.4	972	948.5	952.4
03/02/2018	937.5	938.4	912.6	914.9
03/05/2018	910	910.9	899.3	906
03/06/2018	915	927.1	907.4	918
03/07/2018	913	926.8	909.5	916
03/08/2018	921.5	933.4	916.2	919.3
03/09/2018	921.4	930.6	915.3	917.8
03/12/2018	926.6	942.2	924.7	932.7
03/13/2018	936.9	946.4	929.8	946.4
03/14/2018	936.3	938.5	925.6	928.6
03/15/2018	928.5	936.9	927.4	931
03/16/2018	930	930	920.3	925.4
03/19/2018	923	926.6	906.4	913.4
03/20/2018	907.3	913.8	905.3	912.6
03/22/2018	913.2	927.6	910.4	912
03/23/2018	900	900.1	870.6	872.5
03/26/2018	863	883.6	862.8	880.3
03/27/2018	888.8	901.3	881.6	900
03/28/2018	885	900.3	880.6	895.9
03/29/2018	885.1	888.7	864.5	872.8
03/30/2018	879.5	899.2	878.7	899.1
04/02/2018	895	895	881.3	881.6
04/03/2018	875	883.2	862.3	868.4
04/04/2018	872.8	873.6	851.5	851.7
04/05/2018	851	869.7	850.1	865.8
04/06/2018	865.5	865.5	852.8	853.1
04/09/2018	850.1	851.9	827.8	828.7
04/10/2018	824.7	824.9	792.1	800.3
04/11/2018	807.1	814.2	798.3	800.6
04/12/2018	795	799.3	788	794.1
04/13/2018	790	800.6	786	794.1
04/16/2018	786.5	792	783	785
04/17/2018	779	783.4	771.3	773
04/18/2018	782.1	795.4	770.7	792.8
04/19/2018	790	803.7	784.2	792.5
04/20/2018	785.2	790	779	779.3
04/23/2018	777	777.7	761.8	767.2
04/24/2018	772	779.4	768.1	770
04/25/2018	765	773.1	760	771.4
04/26/2018	773.7	774.4	768.4	772.5
04/27/2018	780	787.2	776.6	780.2
05/01/2018	786.8	802	785.3	799.5
05/02/2018	810	821.3	799.6	810.8
05/07/2018	821	821.8	803.1	807.6
05/08/2018	814.2	814.5	801.8	813.7
05/09/2018	810.5	814.3	804.8	807.3
05/10/2018	813	821.2	808.8	813.9
05/11/2018	795	795.8	765	778.2
05/14/2018	781.8	789.7	778.2	786.6
05/15/2018	785	789.7	777.5	781.5
05/16/2018	777.8	782.3	775.6	778.3
05/17/2018	777	778.2	773	777.2
05/18/2018	777	783.5	772.9	780.3
05/21/2018	782	783.5	778.9	780
05/22/2018	780	780.2	771.2	772
05/23/2018	771.2	773.5	765.3	767.2
05/24/2018	766	766.2	751.6	754
05/25/2018	750	750	740.1	742
05/28/2018	739.1	739.1	721.4	722.5
05/29/2018	720.3	732	719.5	727.8
05/30/2018	720.2	722.9	714.2	719.2
05/31/2018	725	735	722.1	731.6
06/01/2018	729.3	729.5	716	718.6
06/04/2018	720	722.1	715.1	716.6
06/05/2018	712.9	715.8	707.8	711.2
06/06/2018	708.8	725.7	707.1	716.9
06/07/2018	720.1	721.4	709.2	713.4
06/08/2018	707.6	719.3	705.1	710.9
06/11/2018	709.9	713.4	706.4	709.6
06/12/2018	712.5	725.9	710	720.7
06/13/2018	726.4	744.5	725.7	738
06/14/2018	746	763.2	742.2	751.2
06/15/2018	748	753.1	725.2	727.6
06/18/2018	724.9	725.6	708.8	719.9
06/19/2018	716	723.1	705.7	705.7
06/20/2018	710	711.9	700	709.1
06/21/2018	709.9	717.7	707	710.6
06/22/2018	701.2	706.4	700.4	704.4
06/25/2018	704	714.7	702.5	708.4
06/26/2018	705.2	716.1	701.3	715.1
06/27/2018	719	721.7	708.6	711.2
06/28/2018	711.8	721.4	705	706.9
06/29/2018	715	749.7	713.3	749.4
07/02/2018	745.4	753	725.1	725.9
07/03/2018	729.9	736.4	713.4	718.7
07/04/2018	715	720.7	707.4	719.3
07/05/2018	725	732.6	715.4	720.3
07/06/2018	735	748.9	733	736
07/09/2018	742	760	733.2	760
07/10/2018	776.3	806.6	775.3	797.2
07/11/2018	789	812.8	771.2	792.4
07/12/2018	789.9	791	766.9	779
07/13/2018	780	787.3	776.3	782.8
07/17/2018	799.9	812.1	792	800.8
07/18/2018	815.8	818	803	806.6
07/19/2018	813.4	815	805.6	807.6
07/20/2018	807	807	797	800.6
07/23/2018	796	809.4	793	807.4
07/24/2018	806.3	807	770.3	773.7
07/25/2018	779.6	789.9	777.4	782.3
07/26/2018	787.7	791	782.8	789.5
07/27/2018	781.4	788.9	776.3	776.6
07/30/2018	777.8	786.5	775.9	777.1
07/31/2018	781.8	787.9	776.3	786.9
08/01/2018	792	797.6	776.4	781.9
08/02/2018	780	780.9	762	765
08/03/2018	759	762.7	744.3	744.6
08/06/2018	746.2	771	746.1	766.4
08/07/2018	820	829.8	798	818.2
08/08/2018	817.8	818.8	777	777.8
08/09/2018	778.7	792.4	774	778
08/10/2018	781	801.8	779.2	796.9
08/13/2018	789.9	796.2	775.2	786.4
08/14/2018	791.1	795.3	782.7	787.8
08/15/2018	792	799.3	787.6	794.5
08/16/2018	787.4	788.2	776.5	778
08/17/2018	784.8	792.9	779.5	788.6
08/20/2018	782	788.2	776.5	784.8
08/21/2018	781.2	781.2	756.2	756.6
08/22/2018	748.8	757.8	726	755.6
08/23/2018	761.9	772.1	759.9	764.2
08/24/2018	762.8	779.9	753.1	779.8
08/27/2018	786.9	809.6	786.5	808.7
08/28/2018	809	814	800.1	800.4
08/29/2018	803	828.6	801.1	824.8
08/30/2018	819	841.1	818.7	838.8
08/31/2018	838	852	831	849.9
09/03/2018	864.9	864.9	843	853.5
09/04/2018	847.4	847.8	816.5	827.7
09/05/2018	823.3	839	822.4	831.2
09/06/2018	822	827.2	802.7	803
09/07/2018	803	812.4	795	808.5
09/10/2018	800	811.7	798.5	808.8
09/11/2018	816	819.3	805.1	807.2
09/12/2018	810	820.4	808.3	816.3
09/13/2018	819	824.8	814.3	814.3
09/14/2018	822.3	824.6	815.7	823.9
09/18/2018	824	857.6	817.4	845.9
09/19/2018	860	862.9	838.5	840.6
09/20/2018	846.2	860	836.4	856.5
09/21/2018	861	868	843.9	858.7
09/25/2018	857	875	855	873
09/26/2018	876	886.2	864.3	883.1
09/27/2018	882.8	887.5	865	865.2
09/28/2018	873.4	877.9	868.2	870.8
10/01/2018	870.8	870.8	852	859.8
10/02/2018	863.3	876.1	862	865.8
10/03/2018	860.3	868	854	856.2
10/04/2018	858.3	868.6	856.3	858.7
10/05/2018	850.2	859.9	850.2	852
10/09/2018	852.5	852.6	821	824.4
10/10/2018	834	840.8	828.1	833.2
10/11/2018	795	816.1	791.8	806.1
10/12/2018	800.7	822.2	800	821.3
10/15/2018	824	826.6	809.1	810.2
10/16/2018	812	821.5	811.2	817.9
10/17/2018	828.2	835.5	825	828.8
10/18/2018	828.8	845	828.8	843
10/19/2018	819.1	823.8	784.1	792.8
10/22/2018	777.8	779.8	760.2	772.6
10/23/2018	774	786.3	767.6	768.4
10/24/2018	771.6	775.8	759	769
10/25/2018	748	752.5	742.2	745.4
10/26/2018	752	756.8	736.8	739.8
10/29/2018	744.4	756.3	740.2	742.1
10/30/2018	735.2	752.9	733.5	751.4
10/31/2018	757	764	747	764
11/01/2018	734	830	707	787
11/02/2018	799	849	788	816
11/05/2018	820	869	816	860
11/06/2018	864	893	859	888
11/07/2018	888	913	880	883
11/08/2018	905	910	895	901
11/09/2018	908	930	903	930
11/12/2018	930	949	919	934
11/13/2018	905	927	897	923
11/14/2018	919	930	916	927
11/15/2018	927	950	923	950
11/16/2018	950	952	930	940
11/19/2018	938	942	933	940
11/20/2018	923	930	899	916
11/21/2018	897	924	895	918
11/22/2018	914	926	910	919
11/26/2018	919	932	918	927
11/27/2018	937	945	933	941
11/28/2018	950	967	945	945
11/29/2018	950	958	916	922
11/30/2018	927	931	908	914
12/03/2018	924	933	914	930
12/04/2018	930	930	877	881
12/05/2018	867	891	864	885
12/06/2018	881	889	865	871
12/07/2018	886	895	875	892
12/10/2018	877	879	859	859
12/11/2018	856	859	844	857
12/12/2018	867	876	862	871
12/13/2018	884	888	872	877
12/14/2018	870	877	844	845
12/17/2018	838	849	831	845
12/18/2018	825	834	818	826
12/19/2018	829	832	820	827
12/20/2018	815	816	776	781
12/21/2018	777	783	763	774
12/25/2018	734	740	714	717
12/26/2018	728	742	711	724
12/27/2018	766	768	740	747
12/28/2018	740	746	732	736

Menu

Create your free account now!

4755.T: Rakuten Group, Inc. Historical Data

2018 Historical Chart

Average

Low

High