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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 843.0514
CLOSE 843.502

Low

LOW 612.1

High

HIGH 1,069.5
DATEOPENHIGHLOWCLOSE
01/04/2024620627.9612.8625.1
01/05/2024627.4654.8626.9648.2
01/09/2024650681.4649.2671.9
01/10/2024673.1681.9658.1659.8
01/11/2024638656.6634.5643.7
01/12/2024650656641.1654.2
01/15/2024657660.5645.8651.4
01/16/2024648.4653.7638.5645.9
01/17/2024646.8655.5643648.3
01/18/2024649654.8640.7652.3
01/19/2024657.7663.4647.5651.2
01/22/2024655661.5649.2658.6
01/23/2024661.1665.9649.5654.5
01/24/2024651.3662648661.1
01/25/2024662.2670654.5661.5
01/26/2024665691.4662.5684.7
01/29/2024688689.9653.2654.7
01/30/2024653.8658.8648.8651.2
01/31/2024650652.1640650.5
02/01/2024641.6642.4621.1624.2
02/02/2024630.8635.5626.1632
02/05/2024635650.5631.6649.3
02/06/2024642.1649.6640.5643.2
02/07/2024643.7643.7631.3635
02/08/2024637.7638.5618.4619
02/09/2024617.1622.2612.1617.5
02/13/2024642646.4629.8641.7
02/14/2024640.5640.8621.1631.3
02/15/2024670731.3660731.2
02/16/2024746.2808.4745778.7
02/19/2024780.8810773.8792.5
02/20/2024790790.2742.1749.7
02/21/2024748775.9736.2767.3
02/22/2024779779753.5763.2
02/26/2024774.8792.6764.1788
02/27/2024785.5786757.3771.7
02/28/2024780.2793765788.6
02/29/2024792820789.9820
03/01/2024818.6831803821.1
03/04/2024829869.6825.3830.1
03/05/2024820828.5802.2822.2
03/06/2024817830.7812.3819.2
03/07/2024833861823.1838.6
03/08/2024840850819.2825.4
03/11/2024815835.4815826.9
03/12/2024818.6825.9791.4818.3
03/13/2024819.7827806.7806.7
03/14/2024810814788.4800.7
03/15/2024792.5792.8768.5770
03/18/2024800833.5798827.2
03/19/2024825853.8817.3850.2
03/21/2024855.9888.3855873.1
03/22/2024869.9874.3853.8866.4
03/25/2024863885.4855882.8
03/26/2024885888.8866.2879.1
03/27/2024886.3887.3862.8865.8
03/28/2024861.5861.8848856
03/29/2024864.9868.5846.3849.8
04/01/2024880.2892.4863.4875.6
04/02/2024868.5874833.3841.8
04/03/2024844.8872843.6858.1
04/04/2024860870.4854858.2
04/05/2024850863.9842.3862.7
04/08/2024869.6890.7858.3886.3
04/09/2024890.9918.4888.6905.2
04/10/2024910920.5891.7892.1
04/11/2024881.9891.9874879
04/12/2024884.8884.8869.1874
04/15/2024859864842.7849.8
04/16/2024825.3838.6808.7809.8
04/17/2024820820.2798.4800.3
04/18/2024789.3797.7780.6785
04/19/2024768.5772.7735743.9
04/22/2024749.9762.9742.1760.8
04/23/2024775.5777.2750.1757.1
04/24/2024772.1788.8765766.8
04/25/2024755759.9736737.8
04/26/2024736.9746.5730.5737.8
04/30/2024745767.6740.1763.5
05/01/2024753762.5749755
05/02/2024755762.2748.2752.2
05/07/2024768798766.2797.6
05/08/2024789.5801.9786.3794.6
05/09/2024795797.6782.2790.6
05/10/2024796.9808.3792.2807.7
05/13/2024802810.8795.1804.5
05/14/2024813.7823.9796.3817.9
05/15/2024818818.2748.2792.1
05/16/2024800822.8770.1790
05/17/2024785800.7771.5795.6
05/20/2024793829.3789.2815.2
05/21/2024810.2814.8786.5791.6
05/22/2024789795.5776.9777.9
05/23/2024777.1782.7765.5781.9
05/24/2024765783.8763.6775.9
05/27/2024775801.2771.9800.6
05/28/2024801.4817.4792.3796.9
05/29/2024797.3816.8794.1800.7
05/30/2024794.7807.5792.5798.4
05/31/2024799.4816799.4816
06/03/2024816.1843.8810840
06/04/2024839.8846.2825.4844.7
06/05/2024844861.4821.8829.2
06/06/2024833.5840.3818.5835.6
06/07/2024837.7853.1833.5850
06/10/2024848849.7827839
06/11/2024840.2842.8812.6818.9
06/12/2024815.8818.5803.1808.7
06/13/2024813.5813.5802.1802.7
06/14/2024799.1815.4799813.6
06/17/2024806806773.8786
06/18/2024800829.2797828.2
06/19/2024835844.4822.2829
06/20/2024828.7836818.6825.3
06/21/2024831.4837.9813813.1
06/24/2024814.6830.8814.5824
06/25/2024815853.2814.5848
06/26/2024849.2866.9844846.9
06/27/2024845.5854825852.9
06/28/2024865.3867.6826829.9
07/01/2024834.8866.9831.7861.4
07/02/2024860872.2850.7867.9
07/03/2024869889.9848.4859.8
07/04/2024865887.6860.6885.9
07/05/2024890907.8886.9898.3
07/08/2024890899876.9887.8
07/09/2024890897.6882.5893.8
07/10/2024890914880.5913.1
07/11/2024918923.9902.7909.6
07/12/2024890.1913882.3912.8
07/16/2024921924.8908.1908.1
07/17/2024915.9919.4891.1895.4
07/18/2024881.7888.5867.4876.2
07/19/2024871.5878.9863868.1
07/22/2024876.8878864.3870.4
07/23/2024877.2906.8876.3898.7
07/24/2024898.9904.1880.6883.5
07/25/2024863.1865.1837841.7
07/26/2024841.7852.6834.2840.3
07/29/2024854.3916.4846.7903.8
07/30/2024890.4894.5843.2889.7
07/31/2024882887859.4882.4
08/01/2024875877.3845855
08/02/2024825833.9789789.1
08/05/2024720735649.6664
08/06/2024730754.5706.5732.1
08/07/2024725797717.4780.8
08/08/2024768787.7762.1773.3
08/09/2024788.3800.5758.2779.5
08/13/2024805859.4804.7851.4
08/14/2024855872.8830.9868.5
08/15/2024858878.4857864.9
08/16/2024882901.1875.2892.4
08/19/2024880903.9876877.4
08/20/2024873908860.2908
08/21/2024900949.5894.1949.5
08/22/2024951.1963.5927.3941.4
08/23/2024945951.8932.2946.4
08/26/2024940949923.5940.7
08/27/2024933943.8920.5941.9
08/28/2024956.91,0429511,028.5
08/29/20241,0031,036996.31,002.5
08/30/20241,0011,0369991,033.5
09/02/20241,0471,0531,025.51,035.5
09/03/20241,0401,069.51,0311,067.5
09/04/20241,0251,028991.11,002
09/05/2024990.91,018987995.8
09/06/20241,0061,007.5928946.4
09/09/2024913.3958.3905.4956.5
09/10/2024971.6976.4945.6947.7
09/11/2024945954.9921.9928.8
09/12/2024956957915.2938.1
09/13/2024947.3958.8931.1946.8
09/17/2024952961.9921.2942.9
09/18/2024949.9959.9932.2945.6
09/19/2024956.8980.4950.7963.1
09/20/2024985.81,002967.6970.6
09/24/2024981.2982.7958.7960.7
09/25/2024949955934.3939.5
09/26/2024948954.2937.7946.4
09/27/2024954.9971.8941965.7
09/30/2024923940.9903.2925.6
10/01/2024931.8936.2912.4917.5
10/02/2024906.2921.9897.6900.2
10/03/2024925.3940.5913.9917.5
10/04/2024910918.9906.3913
10/07/2024922.5927.7916.2923.5
10/08/2024913.3921.8904.4913.3
10/09/2024923939.7917.5920.9
10/10/2024927950.4923946.5
10/11/2024955.4959.2942.1948.5
10/15/2024965.41,000959.1961.3
10/16/2024949.6968.4938.1954.5
10/17/2024954.3955.7939.9942.2
10/18/2024938942.2921.4921.4
10/21/2024933.8966.5931.6952.1
10/22/2024946.4949.9925.5936.6
10/23/2024928931.8907909.3
10/24/2024900909.3888904.6
10/25/2024895.4898.3868.5885.7
10/28/2024883910.7880907.8
10/29/2024898.8919.9894.4919.9
10/30/2024922.3928912.4922.7
10/31/2024925.1929.5915.6922.7
11/01/2024901916.8897.8903.6
11/05/2024910916.4903.6916.4
11/06/2024921938.5910.3933
11/07/2024941950920.9929
11/08/2024934.7947.2925.5926.4
11/11/2024928.6929.6915.3923.6
11/12/2024935.3966933.1950.2
11/13/2024965984.6943.7964.9
11/14/2024985985919.1936.9
11/15/2024929.7941.4898.6900.1
11/18/2024892.9908.3880.1881.1
11/19/2024877885.3870.2876.9
11/20/2024877.9889.8875.7876.3
11/21/2024876.4895.9872.1891.9
11/22/2024894897.9879.1879.4
11/25/2024888.4897.9879.2883.3
11/26/2024877877.6850.2862.3
11/27/2024858863.5851.7857
11/28/2024857858.4846.3854.7
11/29/2024854862.6850.1858.4
12/02/2024853857.5839.5847.2
12/03/2024856856.8842.8846.8
12/04/2024847.3850.5819.4837
12/05/2024842843.7826.5834.2
12/06/2024841869.4836862.9
12/09/2024892.9928.5891.1921
12/10/2024921.2930.8899930.4
12/11/2024928946.7921946.7
12/12/2024953.9986.5951970
12/13/2024960984.6956.1982.4
12/16/2024980990.6964.1988.2
12/17/2024991.81,005982998.5
12/18/2024979.7999.8962.4996.8
12/19/2024960962.6916917.3
12/20/2024929936.8910.8919.8
12/23/2024930934.3905.7906.5
12/24/2024900901.2876.4891.8
12/25/2024892892.1864.2869.5
12/26/2024864.1870.6844.6851.3
12/27/2024870.3893.4867.4872.3
12/30/2024869874.9856.6858.9