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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,204.7551
CLOSE 1,205.7878

Low

LOW 957

High

HIGH 1,545
DATEOPENHIGHLOWCLOSE
01/04/2021995996967979
01/05/2021982992974978
01/06/2021975986968983
01/07/20219971,000977978
01/08/2021985999983999
01/12/2021991991979985
01/13/2021970983957960
01/14/2021958982958974
01/15/20219831,0129821,001
01/18/2021996996980984
01/19/2021980991975982
01/20/2021983983965966
01/21/2021973983970977
01/22/2021971981968979
01/25/2021980984968970
01/26/2021968989960988
01/27/20219931,000977983
01/28/20219771,0609751,057
01/29/20211,0651,0841,0291,029
02/01/20211,0281,0331,0011,013
02/02/20211,0161,0531,0161,044
02/03/20211,0461,0721,0441,065
02/04/20211,0801,1101,0701,086
02/05/20211,0901,1121,0811,104
02/08/20211,1141,1181,0881,109
02/09/20211,1051,1431,0971,142
02/10/20211,1401,1681,1261,168
02/12/20211,1711,1941,1641,187
02/15/20211,1451,1651,0971,110
02/16/20211,1081,1261,0891,100
02/17/20211,1021,1531,1011,134
02/18/20211,1201,1341,0971,130
02/19/20211,1251,1381,1161,125
02/22/20211,1261,1511,1201,145
02/24/20211,1451,1741,1421,157
02/25/20211,1641,2221,1641,210
02/26/20211,1851,2071,1821,191
03/01/20211,2001,2031,1631,167
03/02/20211,1741,1801,1401,151
03/03/20211,1461,1541,1331,141
03/04/20211,1321,1401,1161,138
03/05/20211,1361,1491,1111,148
03/08/20211,1631,1671,1381,140
03/09/20211,1201,1321,1081,112
03/10/20211,1141,1321,1051,121
03/11/20211,1211,1481,1191,146
03/12/20211,1361,2751,1131,245
03/15/20211,3891,5451,3761,545
03/16/20211,5201,5451,4651,508
03/17/20211,4851,5311,4131,419
03/18/20211,4651,5141,4441,472
03/19/20211,4641,5001,4431,488
03/22/20211,4681,5071,4641,480
03/23/20211,4891,4931,3481,381
03/24/20211,4201,4361,3341,348
03/25/20211,3351,3521,3071,336
03/26/20211,3551,3631,3251,332
03/29/20211,3411,3871,3331,367
03/30/20211,3551,3621,3141,328
03/31/20211,3251,3501,3161,319
04/01/20211,3221,3311,3041,309
04/02/20211,3161,3371,3101,315
04/05/20211,3261,3331,3111,328
04/06/20211,3201,3321,2921,297
04/07/20211,3051,3151,2881,315
04/08/20211,3101,3131,2841,308
04/09/20211,3171,3481,3031,319
04/12/20211,3271,3281,3041,320
04/13/20211,3161,3231,3051,306
04/14/20211,3141,3791,3131,369
04/15/20211,3561,4051,3481,376
04/16/20211,3671,3781,3351,359
04/19/20211,3561,3951,3531,371
04/20/20211,3521,3651,3261,333
04/21/20211,2781,3051,2481,259
04/22/20211,2791,3711,2701,339
04/23/20211,3391,3891,3301,331
04/26/20211,3291,3971,3261,376
04/27/20211,3791,4611,3781,426
04/28/20211,4311,4591,3941,453
04/30/20211,4501,4501,3861,389
05/06/20211,3841,3911,3081,332
05/07/20211,3321,3441,2971,333
05/10/20211,3321,3691,3271,334
05/11/20211,3151,3181,2831,290
05/12/20211,3021,3181,2731,290
05/13/20211,2641,2801,2431,243
05/14/20211,2581,3111,2261,304
05/17/20211,3211,3511,3121,328
05/18/20211,2981,3341,2901,325
05/19/20211,3101,3111,2711,295
05/20/20211,2751,3061,2671,300
05/21/20211,3011,3161,2961,302
05/24/20211,2851,2871,2531,279
05/25/20211,2931,2971,2771,283
05/26/20211,2651,2811,2381,279
05/27/20211,3051,3081,2451,249
05/28/20211,2601,2811,2581,278
05/31/20211,2721,3031,2541,255
06/01/20211,2661,2681,2471,253
06/02/20211,2601,2731,2491,260
06/03/20211,2511,2791,2491,269
06/04/20211,2571,2651,2471,255
06/07/20211,2601,2881,2551,284
06/08/20211,2981,3221,2951,318
06/09/20211,3151,3151,2761,285
06/10/20211,2821,2881,2641,279
06/11/20211,2911,3091,2791,299
06/14/20211,3101,3291,3051,308
06/15/20211,3031,3171,2781,313
06/16/20211,3001,3321,2971,315
06/17/20211,3121,3171,2831,294
06/18/20211,2851,2901,2641,273
06/21/20211,2501,2741,2451,247
06/22/20211,2681,2761,2571,257
06/23/20211,2631,2751,2501,270
06/24/20211,2721,2841,2531,254
06/25/20211,2631,2641,2401,251
06/28/20211,2561,2681,2541,260
06/29/20211,2581,2581,2371,248
06/30/20211,2561,2601,2441,254
07/01/20211,2541,2551,2411,250
07/02/20211,2501,2721,2471,263
07/05/20211,2631,2691,2451,245
07/06/20211,2481,2511,2301,244
07/07/20211,2351,2471,2321,238
07/08/20211,2441,2731,2421,259
07/09/20211,2431,2801,2411,277
07/12/20211,2881,3301,2841,328
07/13/20211,3351,3521,3281,332
07/14/20211,3321,3491,3191,335
07/15/20211,3291,3301,3031,309
07/16/20211,3021,3301,2971,320
07/19/20211,3011,3131,2891,312
07/20/20211,3011,3071,2881,288
07/21/20211,3091,3181,2971,302
07/26/20211,3211,3371,3051,313
07/27/20211,2831,2921,1981,217
07/28/20211,2041,2301,1921,195
07/29/20211,2031,2351,2011,235
07/30/20211,2231,2301,2021,203
08/02/20211,2091,2271,2021,216
08/03/20211,2171,2321,1971,205
08/04/20211,2131,2561,2111,253
08/05/20211,3241,3581,3221,358
08/06/20211,3281,3711,3221,331
08/10/20211,3201,3481,3061,345
08/11/20211,3331,3511,3251,343
08/12/20211,3001,3291,2421,257
08/13/20211,2451,2681,2281,244
08/16/20211,2091,2141,1741,209
08/17/20211,2001,2141,1921,195
08/18/20211,1811,1871,1191,120
08/19/20211,1091,1101,0791,080
08/20/20211,0611,0731,0481,050
08/23/20211,0491,0671,0411,044
08/24/20211,0551,0961,0421,079
08/25/20211,0801,1301,0781,122
08/26/20211,1331,1431,1141,133
08/27/20211,1281,1341,1091,119
08/30/20211,1271,1321,1121,114
08/31/20211,1201,1641,1201,152
09/01/20211,1421,1601,1391,145
09/02/20211,1431,1451,1201,141
09/03/20211,1301,1541,1161,117
09/06/20211,1261,1261,0941,113
09/07/20211,1111,1131,0921,104
09/08/20211,1161,1511,1141,147
09/09/20211,1401,1411,1141,124
09/10/20211,1261,1411,1211,132
09/13/20211,1351,1411,1191,128
09/14/20211,1341,1451,1321,139
09/15/20211,1391,1451,1181,129
09/16/20211,1251,1291,1161,129
09/17/20211,1341,1421,1191,122
09/21/20211,0921,1131,0811,110
09/22/20211,1071,1141,1011,108
09/24/20211,1201,1291,1131,125
09/27/20211,1241,1371,1211,125
09/28/20211,1261,1291,1051,108
09/29/20211,0931,0971,0801,096
09/30/20211,0901,0911,0741,081
10/01/20211,1201,1531,1081,116
10/04/20211,1351,1621,1281,155
10/05/20211,1401,1741,1321,172
10/06/20211,1831,1841,1481,156
10/07/20211,1471,1671,1361,141
10/08/20211,1501,1501,0961,100
10/11/20211,0991,1181,0911,113
10/12/20211,1061,1101,0821,108
10/13/20211,1101,1361,1041,116
10/14/20211,1211,1381,1081,134
10/15/20211,1361,1431,1281,140
10/18/20211,1501,1751,1471,158
10/19/20211,1671,2341,1651,225
10/20/20211,2341,2571,2311,233
10/21/20211,2241,2481,2211,225
10/22/20211,2211,2631,2151,244
10/25/20211,2201,2501,2021,249
10/26/20211,2611,2651,2421,256
10/27/20211,2511,2611,2391,248
10/28/20211,2431,2541,2361,241
10/29/20211,2461,2591,2331,250
11/01/20211,2651,2811,2571,263
11/02/20211,2681,2791,2481,262
11/04/20211,2621,2621,2421,246
11/05/20211,2341,2591,2291,257
11/08/20211,2421,2601,2341,238
11/09/20211,2371,2381,1871,202
11/10/20211,2091,2191,1991,207
11/11/20211,2021,2091,1751,181
11/12/20211,1501,1841,1421,166
11/15/20211,1561,1991,1551,193
11/16/20211,1941,2091,1811,194
11/17/20211,1941,2171,1821,205
11/18/20211,2191,2621,2161,251
11/19/20211,2601,2691,2281,247
11/22/20211,2431,2701,2361,269
11/24/20211,2501,2681,2181,231
11/25/20211,2201,2531,2191,231
11/26/20211,2201,2231,1681,200
11/29/20211,1811,2041,1781,182
11/30/20211,1871,1941,1611,161
12/01/20211,1601,1991,1551,180
12/02/20211,1651,1681,1451,150
12/03/20211,1591,1601,1401,147
12/06/20211,1391,1411,0911,107
12/07/20211,1071,1331,1031,131
12/08/20211,1561,1731,1481,156
12/09/20211,1781,1951,1641,167
12/10/20211,1601,1611,1431,145
12/13/20211,1551,1641,1521,157
12/14/20211,1551,1561,1281,129
12/15/20211,1171,1421,1161,126
12/16/20211,1391,1491,1311,137
12/17/20211,1321,1381,1051,112
12/20/20211,1101,1261,1061,111
12/21/20211,1271,1291,1081,113
12/22/20211,1181,1201,1091,118
12/23/20211,1231,1341,1171,124
12/24/20211,1281,1431,1271,135
12/27/20211,1361,1391,1241,135
12/28/20211,1421,1651,1401,150
12/29/20211,1541,1701,1401,164
12/30/20211,1641,1691,1511,154