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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 981.6667
CLOSE 981.251

Low

LOW 636

High

HIGH 1,259
DATEOPENHIGHLOWCLOSE
01/06/2020928933918920
01/07/2020932944927934
01/08/2020925928907918
01/09/2020930931922924
01/10/2020922925918920
01/14/2020922923915918
01/15/2020915916910912
01/16/2020916940915933
01/17/2020938941929935
01/20/2020938945935935
01/21/2020935936921924
01/22/2020919926916921
01/23/2020914914883886
01/24/2020886900880890
01/27/2020871882868875
01/28/2020865876863874
01/29/2020874876868874
01/30/2020874878839845
01/31/2020852875848856
02/03/2020828850828847
02/04/2020853860844857
02/05/2020870874860869
02/06/2020874882868870
02/07/2020874875866874
02/10/2020869876848861
02/12/2020861877856874
02/13/2020884885872874
02/14/2020876912876905
02/17/2020900933897930
02/18/2020927938916933
02/19/2020943949935942
02/20/2020950960944948
02/21/2020950997950987
02/25/2020951988947980
02/26/2020981992970988
02/27/2020985986941946
02/28/2020916919888903
03/02/2020890930877891
03/03/2020930934886887
03/04/2020887901865895
03/05/2020900927897923
03/06/2020903904854868
03/09/2020825833767780
03/10/2020754789701778
03/11/2020785798760762
03/12/2020732755711720
03/13/2020658693640672
03/16/2020690711669672
03/17/2020652698636683
03/18/2020696733681709
03/19/2020722733701702
03/23/2020729741714728
03/24/2020758786749782
03/25/2020820833815830
03/26/2020809826800822
03/27/2020833840795809
03/30/2020788824786824
03/31/2020843848813820
04/01/2020806812777784
04/02/2020769789764773
04/03/2020778784752758
04/06/2020762804759800
04/07/2020830860824856
04/08/2020863871838865
04/09/2020881891871884
04/10/2020891895872894
04/13/2020884896878881
04/14/2020888910882904
04/15/2020914923894899
04/16/2020892919888917
04/17/2020930935923934
04/20/2020919945909930
04/21/2020933936904913
04/22/2020898901885896
04/23/2020908914902913
04/24/2020906915904910
04/27/2020918923903917
04/28/2020919933915931
04/30/2020945950916916
05/01/2020908917900914
05/07/2020913945910945
05/08/2020955964944956
05/11/2020965995962993
05/12/20209911,011986986
05/13/20209861,0029761,001
05/14/20201,0101,040959969
05/15/20209591,004957997
05/18/20201,0121,022986992
05/19/20201,0051,019996999
05/20/20209991,002983990
05/21/20209921,005989990
05/22/20209951,001985990
05/25/20209991,000980983
05/26/2020989990955969
05/27/2020970994970987
05/28/20209971,0329961,030
05/29/20201,0141,028976976
06/01/20209911,000985995
06/02/20209981,0139981,000
06/03/20201,0081,013986992
06/04/20201,0031,008984994
06/05/2020990994967977
06/08/2020983989971978
06/09/2020980988968974
06/10/2020975980970973
06/11/2020966969947952
06/12/2020937974923971
06/15/2020955966921923
06/16/2020930950928949
06/17/2020948956935953
06/18/2020943947922935
06/19/2020936937923932
06/22/2020930940925937
06/23/2020948964943960
06/24/2020956978948971
06/25/20209741,000972998
06/26/20201,0001,000967979
06/29/2020974977954960
06/30/2020983984943948
07/01/2020956979950953
07/02/2020968970951956
07/03/2020958961933943
07/06/2020940970938962
07/07/20209751,0119731,000
07/08/20209971,007989992
07/09/20209941,0079861,004
07/10/20201,0061,008983988
07/13/20209971,0029881,000
07/14/2020990996963976
07/15/2020980984967976
07/16/2020983985965972
07/17/2020974989972979
07/20/2020981994981992
07/21/20201,0001,0469961,004
07/22/20209991,003983994
07/27/20209901,0049791,004
07/28/20201,0051,0241,0051,010
07/29/20201,0001,005980987
07/30/20201,0021,004980982
07/31/2020992992965965
08/03/20209751,0289751,026
08/04/20201,0391,0781,0381,068
08/05/20201,0601,0711,0431,057
08/06/20201,0481,0551,0341,034
08/07/20201,0431,0551,0391,054
08/11/20201,0801,0851,0441,066
08/12/20201,0251,040975983
08/13/20209991,002968974
08/14/2020972991969982
08/17/2020976983971972
08/18/2020970971950954
08/19/2020952957945949
08/20/2020950950927930
08/21/2020941953932945
08/24/2020940942930941
08/25/2020943951939940
08/26/2020939940925926
08/27/2020929929906909
08/28/2020905921900903
08/31/2020924944917933
09/01/2020935947928932
09/02/2020940947933944
09/03/2020959973957968
09/04/2020947967942965
09/07/2020976988959982
09/08/20209901,0279881,022
09/09/20201,0091,0221,0071,015
09/10/20201,0421,1051,0341,094
09/11/20201,1041,1521,0981,151
09/14/20201,1441,1831,1101,181
09/15/20201,1791,1991,1641,175
09/16/20201,1641,1921,1641,183
09/17/20201,1751,2061,1741,200
09/18/20201,2001,2101,1771,181
09/23/20201,1901,2231,1831,220
09/24/20201,2111,2211,1821,187
09/25/20201,1751,1761,1471,158
09/28/20201,1561,1611,1381,155
09/29/20201,1311,1401,0851,122
09/30/20201,1221,1501,1111,132
10/01/20201,1761,2281,1661,176
10/02/20201,1761,2281,1661,176
10/05/20201,2091,2171,1891,192
10/06/20201,1921,2071,1871,202
10/07/20201,1811,1951,1711,193
10/08/20201,2051,2171,1971,215
10/09/20201,2201,2411,2141,226
10/12/20201,2291,2431,2261,232
10/13/20201,2261,2591,2111,243
10/14/20201,2321,2331,1851,193
10/15/20201,1731,1731,1401,158
10/16/20201,1451,1501,1161,125
10/19/20201,1321,1521,1271,135
10/20/20201,1271,1341,1121,122
10/21/20201,1201,1301,1051,108
10/22/20201,0991,0991,0791,082
10/23/20201,0721,0831,0511,081
10/26/20201,0641,0671,0381,048
10/27/20201,0431,0651,0341,057
10/28/20201,0561,0791,0551,061
10/29/20201,0451,0601,0371,050
10/30/20201,0501,0631,0121,015
11/02/20201,0051,0291,0001,025
11/04/20201,0531,0661,0341,035
11/05/20201,0421,0531,0331,050
11/06/20201,0671,0921,0661,078
11/09/20201,1001,1301,0971,116
11/10/20201,1251,1321,0551,089
11/11/20201,0931,1151,0861,111
11/12/20201,1331,1371,1201,127
11/13/20201,1011,1071,0701,094
11/16/20201,1031,1361,0931,107
11/17/20201,1051,1331,1011,115
11/18/20201,1071,1221,0921,093
11/19/20201,0801,0961,0771,089
11/20/20201,0991,1381,0981,128
11/24/20201,1321,1641,1271,159
11/25/20201,1651,1671,1201,125
11/26/20201,1491,1691,1431,162
11/27/20201,1711,1921,1641,191
11/30/20201,2001,2011,1631,169
12/01/20201,1481,1591,1151,130
12/02/20201,1371,1621,1191,143
12/03/20201,1431,1531,1171,122
12/04/20201,0991,1071,0381,040
12/07/20201,0251,027981997
12/08/20201,0251,0451,0011,031
12/09/20201,0241,0491,0241,034
12/10/20201,0171,0241,0051,007
12/11/20201,0111,0281,0111,024
12/14/20201,0301,0361,0231,024
12/15/20201,0271,0281,0121,020
12/16/20201,0241,024997999
12/17/20209991,0149971,000
12/18/20201,0041,0139931,013
12/21/20201,0221,0361,0211,035
12/22/20201,0231,0251,0031,008
12/23/20201,0161,0229971,000
12/24/20201,0051,0179951,011
12/25/20201,0141,015991997
12/28/2020982987970971
12/29/20209701,0079631,007
12/30/20209991,002989994