4755.T: Rakuten Group, Inc. Historical Data

2023 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 596.2728

CLOSE 596.324

Low

LOW 466

High

HIGH 749

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	591	592	584	586
01/05/2023	587	624	586	624
01/06/2023	617	624	612	624
01/10/2023	630	632	611	619
01/11/2023	624	626	618	618
01/12/2023	625	632	623	630
01/13/2023	625	629	619	622
01/16/2023	623	631	620	625
01/17/2023	622	629	618	625
01/18/2023	628	635	624	632
01/19/2023	625	633	623	628
01/20/2023	625	636	620	633
01/23/2023	640	657	640	655
01/24/2023	661	665	655	661
01/25/2023	651	661	648	658
01/26/2023	661	662	652	653
01/27/2023	657	672	656	672
01/30/2023	675	678	665	671
01/31/2023	664	668	655	657
02/01/2023	664	679	663	667
02/02/2023	680	682	667	667
02/03/2023	672	677	663	675
02/06/2023	671	672	665	667
02/07/2023	663	675	661	674
02/08/2023	673	676	665	670
02/09/2023	661	669	658	667
02/10/2023	660	669	658	660
02/13/2023	658	672	652	672
02/14/2023	673	674	657	662
02/15/2023	639	714	637	713
02/16/2023	712	724	700	716
02/17/2023	710	710	675	679
02/20/2023	673	694	672	691
02/21/2023	691	693	676	685
02/22/2023	676	677	663	666
02/24/2023	664	675	661	673
02/27/2023	666	673	665	667
02/28/2023	670	676	668	672
03/01/2023	675	680	667	680
03/02/2023	674	677	668	674
03/03/2023	681	682	673	676
03/06/2023	682	686	679	679
03/07/2023	675	680	671	676
03/08/2023	676	677	663	668
03/09/2023	673	681	667	681
03/10/2023	671	674	652	653
03/13/2023	643	652	641	648
03/14/2023	643	644	628	629
03/15/2023	637	639	625	627
03/16/2023	617	622	612	622
03/17/2023	622	630	616	628
03/20/2023	625	630	617	618
03/22/2023	627	668	624	654
03/23/2023	652	655	630	638
03/24/2023	638	644	632	634
03/27/2023	632	633	620	623
03/28/2023	620	628	613	627
03/29/2023	617	625	613	616
03/30/2023	615	619	608	614
03/31/2023	618	620	612	614
04/03/2023	623	634	619	629
04/04/2023	626	628	617	619
04/05/2023	619	629	619	625
04/06/2023	615	622	608	621
04/07/2023	625	629	622	623
04/10/2023	625	640	623	638
04/11/2023	642	651	639	640
04/12/2023	634	646	632	642
04/13/2023	638	651	636	651
04/14/2023	658	673	655	670
04/17/2023	671	677	668	675
04/18/2023	682	691	674	686
04/19/2023	691	692	675	676
04/20/2023	680	695	678	687
04/21/2023	680	683	665	665
04/24/2023	672	677	667	673
04/25/2023	670	673	661	663
04/26/2023	656	672	653	670
04/27/2023	669	675	665	671
04/28/2023	680	682	670	675
05/01/2023	680	682	673	673
05/02/2023	674	675	667	669
05/08/2023	671	675	665	667
05/09/2023	669	672	666	671
05/10/2023	671	672	667	670
05/11/2023	680	705	677	693
05/12/2023	697	711	688	707
05/15/2023	728	749	625	643
05/16/2023	642	642	600	610
05/17/2023	601	623	584	620
05/18/2023	622	625	606	606
05/19/2023	610	615	603	607
05/22/2023	603	615	602	613
05/23/2023	614	616	596	596
05/24/2023	593	606	584	584
05/25/2023	588	602	584	588
05/26/2023	594	594	573	575
05/29/2023	583	584	573	575
05/30/2023	574	581	568	578
05/31/2023	575	580	570	576
06/01/2023	577	579	570	574
06/02/2023	572	591	570	585
06/05/2023	586.9	588	572.3	575
06/06/2023	575.9	576.1	555.6	556
06/07/2023	558	559.3	538	552
06/08/2023	548.5	558.6	544	544.2
06/09/2023	553.3	553.4	543	544.3
06/12/2023	543	555.8	542.5	554
06/13/2023	558.5	563.5	553	553.4
06/14/2023	555.5	556	545.5	547.4
06/15/2023	542	543	518.5	518.5
06/16/2023	520	522.5	510	515.7
06/19/2023	517.7	518.7	506	514.2
06/20/2023	509	510.7	493.5	502.1
06/21/2023	498	501.9	491.2	496.8
06/22/2023	493	504.7	491.8	498.3
06/23/2023	500.2	501.8	488.5	489.5
06/26/2023	486.5	487.1	476	477.1
06/27/2023	475	482.6	472.3	473.7
06/28/2023	477.4	478.1	466	476.4
06/29/2023	480.9	507.1	479	501
06/30/2023	498	499.6	486.2	499
07/03/2023	503	504.5	496	498.8
07/04/2023	499	529	498.8	516.9
07/05/2023	523.2	525	502.1	520
07/06/2023	514.4	534.5	512.1	533.4
07/07/2023	529.3	538.2	522.3	528.9
07/10/2023	538.3	556.9	533.1	538.3
07/11/2023	541.9	545.7	531.9	536.8
07/12/2023	539.5	541.3	527.6	535.8
07/13/2023	539.7	547.5	536.5	546.1
07/14/2023	549.8	566.6	549.1	561.4
07/18/2023	558.6	558.6	513.5	526.8
07/19/2023	528.5	540.7	522.8	539.7
07/20/2023	540	542	532.2	534.1
07/21/2023	529.6	535.6	528.8	532.7
07/24/2023	533.6	537.4	528.4	536.8
07/25/2023	532	534	526.8	531
07/26/2023	529.1	533.4	527.9	532.6
07/27/2023	534	541	532.6	540
07/28/2023	531.4	551.9	527.1	549
07/31/2023	549.1	555.5	546.1	555.1
08/01/2023	554	562.3	551.1	560
08/02/2023	561.1	581.7	553.3	563.9
08/03/2023	560	560	538.1	543
08/04/2023	546.5	561.7	544.4	560.6
08/07/2023	558.1	564.2	551.4	564.2
08/08/2023	560	561.9	554.3	558.7
08/09/2023	561	568.7	559.9	565.5
08/10/2023	560.5	565.3	552	561.3
08/14/2023	580	599.3	565.8	581.2
08/15/2023	576	578.9	564.3	574
08/16/2023	568	571.4	559.2	560.3
08/17/2023	551	551.1	533.8	535.5
08/18/2023	530	542.4	527.1	535
08/21/2023	533.8	541.4	529	539
08/22/2023	538.9	560.8	537.6	553.6
08/23/2023	548.8	551.2	542.3	550.5
08/24/2023	550	557.9	547	548.3
08/25/2023	538.5	544.2	532.8	543.6
08/28/2023	545.6	557	543.8	551.2
08/29/2023	560.1	569	557.8	567
08/30/2023	572	577.7	567.5	570.2
08/31/2023	573	585.8	566.1	568.3
09/01/2023	570.2	575.1	567.1	572.7
09/04/2023	576.9	577	572	575.5
09/05/2023	573.9	581.5	570.5	574.8
09/06/2023	576	587.4	574.9	585.8
09/07/2023	583	583	572.5	574.9
09/08/2023	568.2	577.1	567.1	572.3
09/11/2023	575.7	581.4	572.8	576.8
09/12/2023	581	604.5	580.4	600.1
09/13/2023	597	600	592.2	595.6
09/14/2023	597.6	613.2	597.1	609.1
09/15/2023	612.1	625.5	608.7	617.3
09/19/2023	615.8	625.3	608.9	620.1
09/20/2023	620	627	596	615.6
09/21/2023	610	634.3	609.1	628.2
09/22/2023	624.3	627	611.6	620.3
09/25/2023	623.1	624.3	608.8	614.3
09/26/2023	612.9	614.3	607.2	607.4
09/27/2023	601.6	605	592.1	603.9
09/28/2023	604	626	600.2	609.9
09/29/2023	614.3	627.9	609.4	613.1
10/02/2023	617.5	621.7	579.5	579.5
10/03/2023	579.2	579.3	555.7	565.9
10/04/2023	559.3	565	544.1	560.3
10/05/2023	565.9	581.3	558	578
10/06/2023	578.6	580.7	568.4	576
10/10/2023	582.7	587.3	574.3	585.4
10/11/2023	587	592.5	583.5	587.9
10/12/2023	590	602.5	587.5	601.7
10/13/2023	595.8	596.4	574.2	575.7
10/16/2023	571	574.9	562.4	566.2
10/17/2023	573.5	574.5	561.2	571.4
10/18/2023	571.1	580.9	568	576.4
10/19/2023	567.4	586	566.8	571
10/20/2023	573.2	581.6	567.3	575
10/23/2023	570	571	559.5	565.3
10/24/2023	571	580.6	554.1	569.6
10/25/2023	572.2	578.8	568.6	570.9
10/26/2023	562	568.1	553.3	555.5
10/27/2023	556.6	562.5	547.8	561.5
10/30/2023	558.1	558.2	543	545.8
10/31/2023	551.1	561.2	545.3	556.8
11/01/2023	561	562.2	549.2	551.1
11/02/2023	554.8	556.3	546.2	554.4
11/06/2023	561	572.3	555	568.8
11/07/2023	567.3	568	558.8	563.1
11/08/2023	565	565.2	545.5	548.6
11/09/2023	547.2	552.5	534.6	550.6
11/10/2023	550	563.3	535.4	554
11/13/2023	554	562.9	550.1	552.5
11/14/2023	550	550	531	540.4
11/15/2023	550	567.7	548.6	562.1
11/16/2023	564	564.7	553.3	554.5
11/17/2023	549.7	556.7	545	553
11/20/2023	554.1	562.3	553.2	562
11/21/2023	563.9	584.9	561.8	584.4
11/22/2023	577.8	586.8	572.6	576
11/24/2023	575	581.5	575	577.9
11/27/2023	577.9	582	568.9	579.2
11/28/2023	588	596.9	585.3	589.7
11/29/2023	590	609	589	602.8
11/30/2023	603.8	605	583.6	585.7
12/01/2023	580	581.2	558.9	560
12/04/2023	566	571.5	557.4	565
12/05/2023	565.1	571	561.3	567
12/06/2023	572	585	571.7	585
12/07/2023	583	584	573	583.2
12/08/2023	581.2	588.9	577.6	579.6
12/11/2023	585	593.1	584.4	589.6
12/12/2023	593.1	598.9	578.7	579.4
12/13/2023	580.1	581.8	573.4	577.6
12/14/2023	585.5	590.7	573.4	574.1
12/15/2023	573.9	594.5	573.4	590.8
12/18/2023	588	588.5	571.3	581.1
12/19/2023	581.1	585	570.5	577.5
12/20/2023	580	590.9	576.5	576.6
12/21/2023	575.5	581.1	571.5	578.8
12/22/2023	580	581.9	576.6	578.8
12/25/2023	580	581.4	568.8	569.6
12/26/2023	568	569.8	558.6	565.4
12/27/2023	570	581.7	565	578.6
12/28/2023	574.1	586.9	572	584
12/29/2023	584	628	581.7	628

Menu

Create your free account now!

4755.T: Rakuten Group, Inc. Historical Data

2023 Historical Chart

Average

Low

High