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
4755.T: Rakuten Group, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,022.805
CLOSE 1,023.7718
Low
LOW 710
High
HIGH 1,313
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 713 | 732 | 710 | 726 |
| 01/07/2019 | 752 | 774 | 745 | 765 |
| 01/08/2019 | 770 | 785 | 769 | 783 |
| 01/09/2019 | 800 | 807 | 797 | 798 |
| 01/10/2019 | 791 | 810 | 790 | 809 |
| 01/11/2019 | 812 | 829 | 810 | 828 |
| 01/15/2019 | 824 | 846 | 820 | 845 |
| 01/16/2019 | 844 | 847 | 831 | 846 |
| 01/17/2019 | 850 | 852 | 836 | 838 |
| 01/18/2019 | 835 | 842 | 826 | 838 |
| 01/21/2019 | 846 | 855 | 843 | 843 |
| 01/22/2019 | 844 | 844 | 827 | 830 |
| 01/23/2019 | 817 | 847 | 816 | 839 |
| 01/24/2019 | 830 | 853 | 829 | 852 |
| 01/25/2019 | 859 | 860 | 850 | 855 |
| 01/28/2019 | 856 | 858 | 839 | 839 |
| 01/29/2019 | 830 | 847 | 826 | 846 |
| 01/30/2019 | 850 | 853 | 832 | 835 |
| 01/31/2019 | 832 | 835 | 803 | 819 |
| 02/01/2019 | 812 | 815 | 799 | 802 |
| 02/04/2019 | 806 | 817 | 803 | 809 |
| 02/05/2019 | 820 | 824 | 814 | 821 |
| 02/06/2019 | 825 | 831 | 823 | 829 |
| 02/07/2019 | 827 | 828 | 808 | 809 |
| 02/08/2019 | 800 | 802 | 794 | 794 |
| 02/12/2019 | 800 | 819 | 799 | 816 |
| 02/13/2019 | 855 | 868 | 811 | 813 |
| 02/14/2019 | 803 | 820 | 801 | 805 |
| 02/15/2019 | 793 | 800 | 788 | 792 |
| 02/18/2019 | 801 | 804 | 798 | 799 |
| 02/19/2019 | 799 | 801 | 795 | 796 |
| 02/20/2019 | 796 | 803 | 796 | 800 |
| 02/21/2019 | 812 | 845 | 808 | 838 |
| 02/22/2019 | 840 | 850 | 830 | 840 |
| 02/25/2019 | 850 | 852 | 834 | 836 |
| 02/26/2019 | 842 | 853 | 842 | 850 |
| 02/27/2019 | 855 | 885 | 851 | 877 |
| 02/28/2019 | 885 | 889 | 869 | 876 |
| 03/01/2019 | 880 | 894 | 877 | 884 |
| 03/04/2019 | 922 | 943 | 905 | 940 |
| 03/05/2019 | 925 | 938 | 921 | 922 |
| 03/06/2019 | 927 | 958 | 927 | 948 |
| 03/07/2019 | 953 | 964 | 941 | 949 |
| 03/08/2019 | 936 | 946 | 915 | 928 |
| 03/11/2019 | 933 | 936 | 911 | 927 |
| 03/12/2019 | 939 | 953 | 922 | 928 |
| 03/13/2019 | 930 | 945 | 928 | 943 |
| 03/14/2019 | 957 | 977 | 949 | 969 |
| 03/15/2019 | 974 | 978 | 960 | 963 |
| 03/18/2019 | 970 | 995 | 969 | 991 |
| 03/19/2019 | 997 | 1,003 | 963 | 971 |
| 03/20/2019 | 981 | 1,018 | 967 | 1,011 |
| 03/22/2019 | 1,015 | 1,040 | 1,012 | 1,040 |
| 03/25/2019 | 1,026 | 1,036 | 1,009 | 1,033 |
| 03/26/2019 | 1,042 | 1,070 | 1,041 | 1,047 |
| 03/27/2019 | 1,054 | 1,062 | 1,025 | 1,044 |
| 03/28/2019 | 1,040 | 1,046 | 1,023 | 1,028 |
| 03/29/2019 | 1,057 | 1,066 | 1,030 | 1,048 |
| 04/01/2019 | 1,063 | 1,064 | 998 | 1,008 |
| 04/02/2019 | 995 | 996 | 948 | 962 |
| 04/03/2019 | 971 | 993 | 966 | 971 |
| 04/04/2019 | 973 | 1,009 | 968 | 994 |
| 04/05/2019 | 1,008 | 1,060 | 1,007 | 1,060 |
| 04/08/2019 | 1,070 | 1,113 | 1,070 | 1,090 |
| 04/09/2019 | 1,090 | 1,119 | 1,083 | 1,114 |
| 04/10/2019 | 1,121 | 1,175 | 1,107 | 1,124 |
| 04/11/2019 | 1,084 | 1,096 | 1,065 | 1,077 |
| 04/12/2019 | 1,089 | 1,100 | 1,068 | 1,089 |
| 04/15/2019 | 1,096 | 1,099 | 1,058 | 1,073 |
| 04/16/2019 | 1,048 | 1,075 | 1,031 | 1,064 |
| 04/17/2019 | 1,124 | 1,178 | 1,107 | 1,174 |
| 04/18/2019 | 1,196 | 1,229 | 1,183 | 1,196 |
| 04/19/2019 | 1,209 | 1,232 | 1,194 | 1,220 |
| 04/22/2019 | 1,218 | 1,237 | 1,214 | 1,224 |
| 04/23/2019 | 1,202 | 1,207 | 1,154 | 1,173 |
| 04/24/2019 | 1,184 | 1,213 | 1,176 | 1,208 |
| 04/25/2019 | 1,207 | 1,223 | 1,198 | 1,218 |
| 04/26/2019 | 1,200 | 1,238 | 1,199 | 1,235 |
| 05/07/2019 | 1,241 | 1,247 | 1,183 | 1,200 |
| 05/08/2019 | 1,180 | 1,218 | 1,175 | 1,201 |
| 05/09/2019 | 1,176 | 1,178 | 1,115 | 1,121 |
| 05/10/2019 | 1,133 | 1,163 | 1,130 | 1,146 |
| 05/13/2019 | 1,117 | 1,173 | 1,103 | 1,119 |
| 05/14/2019 | 1,064 | 1,097 | 1,044 | 1,086 |
| 05/15/2019 | 1,116 | 1,138 | 1,104 | 1,110 |
| 05/16/2019 | 1,102 | 1,116 | 1,095 | 1,107 |
| 05/17/2019 | 1,107 | 1,110 | 1,083 | 1,087 |
| 05/20/2019 | 1,085 | 1,100 | 1,077 | 1,095 |
| 05/21/2019 | 1,087 | 1,122 | 1,087 | 1,098 |
| 05/22/2019 | 1,113 | 1,120 | 1,101 | 1,108 |
| 05/23/2019 | 1,101 | 1,120 | 1,083 | 1,089 |
| 05/24/2019 | 1,072 | 1,140 | 1,070 | 1,138 |
| 05/27/2019 | 1,134 | 1,158 | 1,130 | 1,151 |
| 05/28/2019 | 1,169 | 1,183 | 1,125 | 1,150 |
| 05/29/2019 | 1,153 | 1,160 | 1,130 | 1,150 |
| 05/30/2019 | 1,135 | 1,155 | 1,104 | 1,113 |
| 05/31/2019 | 1,102 | 1,153 | 1,102 | 1,135 |
| 06/03/2019 | 1,111 | 1,129 | 1,102 | 1,113 |
| 06/04/2019 | 1,117 | 1,131 | 1,097 | 1,118 |
| 06/05/2019 | 1,140 | 1,144 | 1,105 | 1,116 |
| 06/06/2019 | 1,141 | 1,199 | 1,133 | 1,168 |
| 06/07/2019 | 1,155 | 1,177 | 1,152 | 1,173 |
| 06/10/2019 | 1,200 | 1,217 | 1,188 | 1,195 |
| 06/11/2019 | 1,195 | 1,214 | 1,195 | 1,214 |
| 06/12/2019 | 1,220 | 1,232 | 1,198 | 1,201 |
| 06/13/2019 | 1,211 | 1,215 | 1,197 | 1,210 |
| 06/14/2019 | 1,224 | 1,227 | 1,203 | 1,225 |
| 06/17/2019 | 1,221 | 1,279 | 1,221 | 1,276 |
| 06/18/2019 | 1,276 | 1,289 | 1,248 | 1,258 |
| 06/19/2019 | 1,280 | 1,289 | 1,259 | 1,260 |
| 06/20/2019 | 1,264 | 1,291 | 1,251 | 1,283 |
| 06/21/2019 | 1,277 | 1,283 | 1,263 | 1,269 |
| 06/24/2019 | 1,265 | 1,293 | 1,265 | 1,293 |
| 06/25/2019 | 1,295 | 1,313 | 1,277 | 1,282 |
| 06/26/2019 | 1,275 | 1,285 | 1,258 | 1,278 |
| 06/27/2019 | 1,286 | 1,288 | 1,264 | 1,277 |
| 06/28/2019 | 1,271 | 1,283 | 1,268 | 1,280 |
| 07/01/2019 | 1,292 | 1,296 | 1,215 | 1,253 |
| 07/02/2019 | 1,256 | 1,260 | 1,236 | 1,243 |
| 07/03/2019 | 1,225 | 1,231 | 1,205 | 1,218 |
| 07/04/2019 | 1,225 | 1,241 | 1,217 | 1,231 |
| 07/05/2019 | 1,209 | 1,216 | 1,170 | 1,193 |
| 07/08/2019 | 1,190 | 1,208 | 1,185 | 1,187 |
| 07/09/2019 | 1,191 | 1,202 | 1,184 | 1,194 |
| 07/10/2019 | 1,195 | 1,198 | 1,163 | 1,169 |
| 07/11/2019 | 1,172 | 1,194 | 1,152 | 1,190 |
| 07/12/2019 | 1,189 | 1,191 | 1,156 | 1,156 |
| 07/16/2019 | 1,162 | 1,187 | 1,147 | 1,174 |
| 07/17/2019 | 1,166 | 1,184 | 1,159 | 1,162 |
| 07/18/2019 | 1,153 | 1,154 | 1,123 | 1,125 |
| 07/19/2019 | 1,127 | 1,139 | 1,120 | 1,132 |
| 07/22/2019 | 1,129 | 1,139 | 1,120 | 1,132 |
| 07/23/2019 | 1,127 | 1,142 | 1,122 | 1,132 |
| 07/24/2019 | 1,140 | 1,147 | 1,131 | 1,135 |
| 07/25/2019 | 1,133 | 1,147 | 1,131 | 1,135 |
| 07/26/2019 | 1,144 | 1,151 | 1,118 | 1,123 |
| 07/29/2019 | 1,125 | 1,134 | 1,115 | 1,134 |
| 07/30/2019 | 1,143 | 1,168 | 1,140 | 1,166 |
| 07/31/2019 | 1,154 | 1,156 | 1,116 | 1,116 |
| 08/01/2019 | 1,075 | 1,123 | 1,064 | 1,123 |
| 08/02/2019 | 1,095 | 1,104 | 1,075 | 1,085 |
| 08/05/2019 | 1,072 | 1,073 | 1,034 | 1,051 |
| 08/06/2019 | 990 | 1,064 | 986 | 1,058 |
| 08/07/2019 | 1,046 | 1,056 | 1,030 | 1,050 |
| 08/08/2019 | 1,064 | 1,075 | 1,034 | 1,037 |
| 08/09/2019 | 1,075 | 1,075 | 1,031 | 1,047 |
| 08/13/2019 | 1,038 | 1,055 | 1,028 | 1,042 |
| 08/14/2019 | 1,048 | 1,058 | 1,037 | 1,043 |
| 08/15/2019 | 1,005 | 1,024 | 1,003 | 1,015 |
| 08/16/2019 | 1,003 | 1,023 | 1,000 | 1,011 |
| 08/19/2019 | 1,012 | 1,021 | 1,000 | 1,017 |
| 08/20/2019 | 1,019 | 1,039 | 1,012 | 1,025 |
| 08/21/2019 | 1,019 | 1,030 | 1,015 | 1,020 |
| 08/22/2019 | 1,020 | 1,029 | 1,013 | 1,015 |
| 08/23/2019 | 1,015 | 1,019 | 1,008 | 1,012 |
| 08/26/2019 | 991 | 1,012 | 987 | 1,009 |
| 08/27/2019 | 1,008 | 1,014 | 993 | 994 |
| 08/28/2019 | 990 | 990 | 928 | 932 |
| 08/29/2019 | 928 | 959 | 926 | 954 |
| 08/30/2019 | 983 | 1,005 | 966 | 1,001 |
| 09/02/2019 | 1,005 | 1,034 | 996 | 1,016 |
| 09/03/2019 | 1,011 | 1,022 | 1,008 | 1,019 |
| 09/04/2019 | 1,028 | 1,044 | 1,005 | 1,011 |
| 09/05/2019 | 1,010 | 1,053 | 1,000 | 1,038 |
| 09/06/2019 | 1,013 | 1,019 | 966 | 984 |
| 09/09/2019 | 970 | 1,027 | 958 | 1,025 |
| 09/10/2019 | 1,027 | 1,052 | 1,017 | 1,026 |
| 09/11/2019 | 1,026 | 1,033 | 1,007 | 1,014 |
| 09/12/2019 | 1,013 | 1,014 | 982 | 985 |
| 09/13/2019 | 995 | 1,006 | 989 | 1,000 |
| 09/17/2019 | 1,009 | 1,063 | 1,005 | 1,060 |
| 09/18/2019 | 1,065 | 1,074 | 1,036 | 1,043 |
| 09/19/2019 | 1,040 | 1,042 | 1,016 | 1,016 |
| 09/20/2019 | 1,022 | 1,059 | 1,020 | 1,056 |
| 09/24/2019 | 1,061 | 1,073 | 1,050 | 1,063 |
| 09/25/2019 | 1,051 | 1,064 | 1,047 | 1,054 |
| 09/26/2019 | 1,067 | 1,076 | 1,063 | 1,075 |
| 09/27/2019 | 1,077 | 1,092 | 1,058 | 1,064 |
| 09/30/2019 | 1,053 | 1,066 | 1,049 | 1,065 |
| 10/01/2019 | 1,071 | 1,099 | 1,066 | 1,093 |
| 10/02/2019 | 1,066 | 1,075 | 1,034 | 1,041 |
| 10/03/2019 | 1,016 | 1,026 | 1,007 | 1,019 |
| 10/04/2019 | 1,024 | 1,033 | 1,016 | 1,023 |
| 10/07/2019 | 1,033 | 1,042 | 1,026 | 1,036 |
| 10/08/2019 | 1,040 | 1,049 | 1,034 | 1,044 |
| 10/09/2019 | 1,026 | 1,032 | 1,012 | 1,016 |
| 10/10/2019 | 1,010 | 1,017 | 989 | 1,013 |
| 10/11/2019 | 1,022 | 1,023 | 1,008 | 1,009 |
| 10/15/2019 | 1,004 | 1,011 | 998 | 1,007 |
| 10/16/2019 | 1,016 | 1,021 | 1,009 | 1,011 |
| 10/17/2019 | 1,014 | 1,038 | 1,014 | 1,030 |
| 10/18/2019 | 1,035 | 1,066 | 1,034 | 1,055 |
| 10/21/2019 | 1,064 | 1,077 | 1,053 | 1,064 |
| 10/23/2019 | 1,042 | 1,050 | 1,016 | 1,040 |
| 10/24/2019 | 1,054 | 1,072 | 1,043 | 1,043 |
| 10/25/2019 | 1,044 | 1,048 | 1,034 | 1,042 |
| 10/28/2019 | 1,045 | 1,045 | 1,032 | 1,033 |
| 10/29/2019 | 1,040 | 1,054 | 1,038 | 1,049 |
| 10/30/2019 | 1,045 | 1,049 | 1,032 | 1,038 |
| 10/31/2019 | 1,040 | 1,049 | 1,036 | 1,038 |
| 11/01/2019 | 1,028 | 1,036 | 1,021 | 1,024 |
| 11/05/2019 | 1,031 | 1,038 | 1,018 | 1,035 |
| 11/06/2019 | 1,027 | 1,059 | 1,025 | 1,045 |
| 11/07/2019 | 1,045 | 1,067 | 1,045 | 1,066 |
| 11/08/2019 | 1,056 | 1,064 | 1,013 | 1,018 |
| 11/11/2019 | 1,014 | 1,018 | 992 | 996 |
| 11/12/2019 | 995 | 995 | 977 | 978 |
| 11/13/2019 | 971 | 991 | 964 | 990 |
| 11/14/2019 | 956 | 957 | 925 | 933 |
| 11/15/2019 | 930 | 952 | 929 | 939 |
| 11/18/2019 | 940 | 952 | 933 | 945 |
| 11/19/2019 | 943 | 958 | 942 | 956 |
| 11/20/2019 | 964 | 984 | 962 | 981 |
| 11/21/2019 | 978 | 979 | 956 | 966 |
| 11/22/2019 | 961 | 962 | 942 | 943 |
| 11/25/2019 | 939 | 948 | 928 | 935 |
| 11/26/2019 | 944 | 959 | 940 | 940 |
| 11/27/2019 | 937 | 944 | 935 | 935 |
| 11/28/2019 | 940 | 957 | 940 | 956 |
| 11/29/2019 | 966 | 967 | 946 | 949 |
| 12/02/2019 | 942 | 948 | 938 | 942 |
| 12/03/2019 | 933 | 946 | 932 | 943 |
| 12/04/2019 | 940 | 941 | 927 | 934 |
| 12/05/2019 | 932 | 933 | 913 | 913 |
| 12/06/2019 | 909 | 919 | 900 | 915 |
| 12/09/2019 | 913 | 918 | 905 | 918 |
| 12/10/2019 | 918 | 927 | 913 | 919 |
| 12/11/2019 | 919 | 929 | 917 | 925 |
| 12/12/2019 | 932 | 941 | 930 | 931 |
| 12/13/2019 | 941 | 942 | 931 | 933 |
| 12/16/2019 | 931 | 947 | 930 | 937 |
| 12/17/2019 | 946 | 947 | 933 | 940 |
| 12/18/2019 | 936 | 941 | 925 | 929 |
| 12/19/2019 | 922 | 940 | 919 | 934 |
| 12/20/2019 | 939 | 964 | 935 | 963 |
| 12/23/2019 | 974 | 979 | 961 | 971 |
| 12/24/2019 | 969 | 978 | 967 | 969 |
| 12/25/2019 | 973 | 973 | 943 | 947 |
| 12/26/2019 | 947 | 952 | 936 | 940 |
| 12/27/2019 | 945 | 950 | 941 | 945 |
| 12/30/2019 | 940 | 942 | 932 | 935 |