4755.T: Rakuten Group, Inc. Historical Data

2022 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 774.4344

CLOSE 773.2336

Low

LOW 576

High

HIGH 1,220

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2022	1,163	1,171	1,152	1,162
01/05/2022	1,169	1,197	1,156	1,197
01/06/2022	1,188	1,220	1,179	1,183
01/07/2022	1,187	1,192	1,148	1,152
01/11/2022	1,134	1,152	1,111	1,148
01/12/2022	1,147	1,182	1,146	1,167
01/13/2022	1,182	1,182	1,140	1,143
01/14/2022	1,137	1,138	1,099	1,100
01/17/2022	1,092	1,095	1,070	1,072
01/18/2022	1,073	1,089	1,063	1,072
01/19/2022	1,060	1,072	1,049	1,050
01/20/2022	1,032	1,080	1,027	1,072
01/21/2022	1,067	1,087	1,058	1,084
01/24/2022	1,069	1,077	1,049	1,070
01/25/2022	1,062	1,064	990	990
01/26/2022	986	1,004	965	997
01/27/2022	996	1,003	955	965
01/28/2022	974	982	960	962
01/31/2022	963	1,000	963	991
02/01/2022	976	986	962	975
02/02/2022	976	1,002	975	1,000
02/03/2022	988	998	986	995
02/04/2022	982	997	975	994
02/07/2022	995	1,002	971	978
02/08/2022	990	996	977	982
02/09/2022	997	1,006	986	997
02/10/2022	1,009	1,018	1,000	1,006
02/14/2022	995	1,000	981	985
02/15/2022	980	994	952	981
02/16/2022	996	1,004	984	997
02/17/2022	991	994	965	965
02/18/2022	955	984	953	983
02/21/2022	968	972	953	966
02/22/2022	951	953	936	945
02/24/2022	941	947	920	925
02/25/2022	937	964	931	957
02/28/2022	962	979	948	974
03/01/2022	987	999	975	986
03/02/2022	975	984	959	963
03/03/2022	965	969	947	953
03/04/2022	948	951	929	942
03/07/2022	927	934	896	918
03/08/2022	900	910	883	886
03/09/2022	901	905	870	880
03/10/2022	916	930	915	920
03/11/2022	914	920	881	892
03/14/2022	900	924	900	914
03/15/2022	905	919	898	899
03/16/2022	914	933	913	929
03/17/2022	950	963	942	957
03/18/2022	952	955	937	953
03/22/2022	960	962	951	957
03/23/2022	977	999	977	986
03/24/2022	979	990	961	990
03/25/2022	998	1,001	982	983
03/28/2022	972	979	961	974
03/29/2022	990	991	977	982
03/30/2022	989	991	963	978
03/31/2022	964	970	960	967
04/01/2022	950	960	940	960
04/04/2022	970	984	967	975
04/05/2022	998	1,035	985	1,030
04/06/2022	1,030	1,032	1,001	1,005
04/07/2022	978	981	970	979
04/08/2022	980	981	946	952
04/11/2022	944	945	926	938
04/12/2022	933	935	915	919
04/13/2022	902	933	902	933
04/14/2022	932	939	926	934
04/15/2022	923	943	918	939
04/18/2022	936	938	926	933
04/19/2022	948	955	933	943
04/20/2022	958	967	946	961
04/21/2022	957	962	949	957
04/22/2022	938	941	922	929
04/25/2022	914	937	913	928
04/26/2022	938	949	932	944
04/27/2022	925	933	918	930
04/28/2022	921	925	915	918
05/02/2022	922	926	912	918
05/06/2022	900	901	870	872
05/09/2022	860	868	845	863
05/10/2022	848	856	834	854
05/11/2022	840	846	824	827
05/12/2022	807	812	784	789
05/13/2022	795	868	793	846
05/16/2022	831	853	802	802
05/17/2022	795	811	781	806
05/18/2022	808	816	798	801
05/19/2022	762	775	761	772
05/20/2022	783	785	762	764
05/23/2022	762	769	755	762
05/24/2022	776	778	739	740
05/25/2022	726	730	707	709
05/26/2022	724	740	713	714
05/27/2022	729	732	720	727
05/30/2022	734	749	730	745
05/31/2022	741	741	724	724
06/01/2022	728	735	721	724
06/02/2022	717	720	710	712
06/03/2022	723	725	715	717
06/06/2022	711	720	707	720
06/07/2022	722	726	715	716
06/08/2022	714	716	705	710
06/09/2022	713	732	711	726
06/10/2022	716	717	707	713
06/13/2022	701	702	673	674
06/14/2022	655	660	642	652
06/15/2022	645	662	637	649
06/16/2022	663	666	645	647
06/17/2022	620	627	612	613
06/20/2022	603	611	582	584
06/21/2022	594	621	588	616
06/22/2022	622	625	605	611
06/23/2022	609	630	609	616
06/24/2022	624	640	619	640
06/27/2022	650	651	632	642
06/28/2022	632	637	624	628
06/29/2022	618	635	612	633
06/30/2022	626	630	612	612
07/01/2022	610	615	600	604
07/04/2022	613	628	612	617
07/05/2022	643	654	621	627
07/06/2022	637	647	630	640
07/07/2022	640	640	621	629
07/08/2022	637	644	632	637
07/11/2022	646	658	644	647
07/12/2022	640	645	620	623
07/13/2022	626	637	625	633
07/14/2022	630	639	627	637
07/15/2022	634	638	625	628
07/19/2022	634	635	616	625
07/20/2022	633	647	633	640
07/21/2022	649	650	641	650
07/22/2022	647	657	642	655
07/25/2022	646	660	637	653
07/26/2022	651	652	636	638
07/27/2022	635	638	632	635
07/28/2022	644	649	632	638
07/29/2022	642	660	638	655
08/01/2022	655	675	647	672
08/02/2022	680	681	664	667
08/03/2022	673	675	667	672
08/04/2022	676	677	662	671
08/05/2022	673	681	668	681
08/08/2022	679	679	672	675
08/09/2022	678	689	670	671
08/10/2022	669	674	659	671
08/12/2022	674	725	671	724
08/15/2022	725	731	703	722
08/16/2022	722	732	717	727
08/17/2022	729	730	715	723
08/18/2022	714	719	709	717
08/19/2022	720	727	705	707
08/22/2022	693	705	686	704
08/23/2022	696	698	685	688
08/24/2022	690	693	687	688
08/25/2022	692	694	683	690
08/26/2022	692	694	688	694
08/29/2022	670	671	663	667
08/30/2022	666	674	663	671
08/31/2022	664	678	661	676
09/01/2022	668	671	660	660
09/02/2022	659	665	651	660
09/05/2022	660	677	655	673
09/06/2022	665	673	652	654
09/07/2022	655	656	626	627
09/08/2022	636	659	635	656
09/09/2022	654	664	649	658
09/12/2022	668	682	666	678
09/13/2022	681	681	670	670
09/14/2022	641	657	638	650
09/15/2022	655	661	645	651
09/16/2022	646	652	638	642
09/20/2022	645	651	640	644
09/21/2022	640	654	639	653
09/22/2022	646	652	643	651
09/26/2022	641	647	638	641
09/27/2022	638	642	618	619
09/28/2022	614	619	602	608
09/29/2022	628	649	624	645
09/30/2022	635	643	616	621
10/03/2022	614	623	603	622
10/04/2022	632	639	625	637
10/05/2022	647	655	641	655
10/06/2022	691	717	680	685
10/07/2022	675	690	671	672
10/11/2022	662	667	652	654
10/12/2022	647	652	634	640
10/13/2022	641	641	624	626
10/14/2022	639	659	637	653
10/17/2022	636	642	632	636
10/18/2022	653	657	647	655
10/19/2022	654	661	651	654
10/20/2022	644	645	636	641
10/21/2022	640	652	637	649
10/24/2022	659	665	652	655
10/25/2022	656	664	650	650
10/26/2022	660	677	658	672
10/27/2022	668	674	663	668
10/28/2022	660	668	657	662
10/31/2022	670	674	662	666
11/01/2022	666	677	665	675
11/02/2022	674	674	666	671
11/04/2022	659	661	651	656
11/07/2022	654	661	648	660
11/08/2022	661	669	661	668
11/09/2022	682	703	682	698
11/10/2022	688	691	661	663
11/11/2022	685	700	682	696
11/14/2022	679	713	679	701
11/15/2022	693	717	693	716
11/16/2022	716	722	706	707
11/17/2022	705	712	703	703
11/18/2022	697	698	664	664
11/21/2022	665	669	645	657
11/22/2022	651	658	642	642
11/24/2022	651	663	648	660
11/25/2022	659	670	658	661
11/28/2022	662	672	658	670
11/29/2022	668	674	664	671
11/30/2022	665	668	653	653
12/01/2022	669	672	659	662
12/02/2022	663	670	661	669
12/05/2022	669	671	663	666
12/06/2022	660	663	654	655
12/07/2022	642	657	639	656
12/08/2022	653	655	644	650
12/09/2022	655	660	653	657
12/12/2022	648	653	635	635
12/13/2022	642	642	637	638
12/14/2022	638	639	628	630
12/15/2022	629	633	624	625
12/16/2022	615	619	611	612
12/19/2022	608	615	607	614
12/20/2022	608	609	581	582
12/21/2022	586	597	581	594
12/22/2022	596	598	587	598
12/23/2022	589	593	582	590
12/26/2022	589	596	588	590
12/27/2022	593	596	591	593
12/28/2022	589	594	579	581
12/29/2022	576	594	576	594
12/30/2022	598	602	590	596

Menu

Create your free account now!

4755.T: Rakuten Group, Inc. Historical Data

2022 Historical Chart

Average

Low

High