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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 890.6823
CLOSE 891.0432

Low

LOW 695

High

HIGH 1,068.5
DATEOPENHIGHLOWCLOSE
01/06/2025867876.8858.1858.5
01/07/2025863.9878.3860.9870.2
01/08/2025865.1931859.3920.1
01/09/2025923.3937.9900.1936
01/10/2025935.9937899914.1
01/14/2025909.5910.3891.6901.7
01/15/2025914921.9890.5893.6
01/16/2025910.4917888.2899.5
01/17/2025899.8907.3885.1893.3
01/20/2025901929.2893.1901.5
01/21/2025903.4922.3900.3901.6
01/22/2025916933.5910.8924.7
01/23/2025918.5924.6899.1916
01/24/2025918.2939.5906.6930.7
01/27/2025939956.9935.4947.1
01/28/2025942.2979.8941979
01/29/2025981.21,002980.5996.8
01/30/20259851,0099841,004
01/31/2025999.91,001.5977.2982.6
02/03/2025961983960963.3
02/04/2025978.3981.8955.5963.1
02/05/2025967970.7960.1964.5
02/06/2025973999971.8992.4
02/07/20259931,007.5984.6990
02/10/20259901,001.5974977.5
02/12/2025979.1995.6973982.5
02/13/20259901,012977.11,012
02/14/20251,0391,044.51,013.51,023
02/17/20251,0001,002946.4998.4
02/18/2025988989.9940.9943.7
02/19/2025934.21,014.59221,013.5
02/20/20251,0001,012972.2974.3
02/21/2025969.3987.7958982.5
02/25/2025969.1975951961.3
02/26/2025950959939.3950
02/27/2025953957.3938.5942.3
02/28/2025930936.6913.1920.7
03/03/2025930935.7914917.3
03/04/2025910915.9893.2896.2
03/05/2025908916896.2907.1
03/06/2025918.6946.4914930.5
03/07/2025925944908.2910
03/10/2025916916.6902911.4
03/11/2025891892.7873889.4
03/12/2025883.4910.9883898
03/13/2025907919.9896.5898.5
03/14/2025892.9904.5887.2898.3
03/17/2025912912.4903905.3
03/18/2025914.6920.5907.7908.3
03/19/2025904909.8899902.6
03/21/2025891912.2880.1901
03/24/2025900.3908.5894.4895.5
03/25/2025906.1910.2896.6905.9
03/26/2025912.5919.3903.6905.7
03/27/2025900903.9896.6902.7
03/28/2025900900.5883.1884.7
03/31/2025868.2872.5847.7851.3
04/01/2025860862.8842.7845
04/02/2025845850815.1829.9
04/03/2025798.9823.2798.9821.8
04/04/2025809.5818.9773.4795.6
04/07/2025705.6733.5695710.8
04/08/2025738.3770.2737762.6
04/09/2025743.6744.6710.5723.8
04/10/2025807810.5779.2789.6
04/11/2025750775.5737.6774.4
04/14/2025780789.8769.5771.5
04/15/2025778783766.8771.4
04/16/2025773.1779.7749.5759.5
04/17/2025759.6784.8758.4782.1
04/18/2025786789.8778.2784
04/21/2025784784.7774.4776.2
04/22/2025766.2767.2752.1754
04/23/2025777780.4763.7770.2
04/24/2025792799.5785.2786
04/25/2025800810.9799.9805
04/28/2025815829.3811.4824.8
04/30/2025824.8841.9815.4839.5
05/01/2025845851.4830.2831.4
05/02/2025825834.1819.8831.1
05/07/2025850857.8844.3856.7
05/08/2025871.4884.4861.9883.7
05/09/2025881.5896876.5893.5
05/12/2025897.9901873.9884.2
05/13/2025895898.8884.1884.6
05/14/2025888.8891.9874.5884
05/15/2025811834.4795.2806.1
05/16/2025804.7808.6780784.5
05/19/2025798808.3790.8808
05/20/2025808811798.3803
05/21/2025805.4822.6799.3821.2
05/22/2025806.7815800.2800.2
05/23/2025800.1820.3799.5802
05/26/2025808.2818805.3813.6
05/27/2025808.8812.8793.5795.1
05/28/2025800803.2794.7794.7
05/29/2025795812794.9804
05/30/2025795.2800.2791.5798.6
06/02/2025796822.8787.1820.7
06/03/2025817824806.2816
06/04/2025810816801.8809.2
06/05/2025806.6809.6799.1800.9
06/06/2025806.5816.4803.1804.9
06/09/2025809824.5805.8823.9
06/10/2025821823.3815.6818.6
06/11/2025821.5836819.1831.9
06/12/2025831.5831.9815.5820.6
06/13/2025817.6818.5801.6803.9
06/16/2025805.6809.2802.1808.4
06/17/2025812.7813.5805810.6
06/18/2025805.3822.3803.7822.3
06/19/2025822.3826.1812.6812.6
06/20/2025813.4818.7803.8806.8
06/23/2025800800.9786791.5
06/24/2025800806.3791.5791.8
06/25/2025791.6792.3776777.8
06/26/2025777788.2772.5785.5
06/27/2025791.2797.8786.5791.8
06/30/2025796.4803.6793.9796.4
07/01/2025792793.7782785
07/02/2025779783.2774776.4
07/03/2025780780.9772.8778.2
07/04/2025782784.5771.6773
07/07/2025775779.9769.6772
07/08/2025772785.6771.1778.5
07/09/2025777.6788777.3783.2
07/10/2025794.4817.6788808.5
07/11/2025814826.6799.6800.4
07/14/2025800.1800.4785.4790.3
07/15/2025812.3821.8791.2795
07/16/2025794.7794.7778.8785
07/17/2025790.1791.3781.5784.8
07/18/2025784787.6773.1774
07/22/2025773.6777.7767.4770.5
07/23/2025772.5802772.2802
07/24/2025805807.9793.3797.1
07/25/2025795.7796.3786.5787.5
07/28/2025788.8796.6783.7787
07/29/2025781783.6767.2769.5
07/30/2025767.7768.3760761.2
07/31/2025765772.9761.6772
08/01/2025772.5787.1771.4787.1
08/04/2025770770.2759760.1
08/05/2025763.6765753.3755.1
08/06/2025762779761777.1
08/07/2025776.5794.8771.5793.5
08/08/2025794809792.6800.5
08/12/2025809.9844804.6837.8
08/13/2025840.1845.5828834.4
08/14/2025825.3857.3821839
08/15/2025841.5865.5840862
08/18/2025867891858.1875.1
08/19/2025876902875.2891.9
08/20/2025878.8892.2871.5871.5
08/21/2025866879.5859.3874.1
08/22/2025873908870.5903.7
08/25/2025908909.9891893.4
08/26/2025912.3935.2908.7928.2
08/27/2025913.2921.9889.7892.5
08/28/2025888898.9877.1895.2
08/29/2025894.8921887.7916.9
09/01/2025902.8918899.1910.4
09/02/2025908.6917.8898.6906
09/03/2025901.9904878.5881.6
09/04/2025879.1886.4861884.8
09/05/2025896.1904.4886.2900.2
09/08/2025907.9911.6899.5909.7
09/09/2025910.6916906.5907.6
09/10/2025905934.9895.5934.9
09/11/2025930.1940.7923.5930.4
09/12/2025940.7965.9933960.9
09/16/2025974.9976.5956.5974.3
09/17/20259751,012968.2990.2
09/18/20259831,002.5981995
09/19/2025999.81,009973.6990.5
09/22/2025996997964.4964.4
09/24/2025975979.9953970.1
09/25/2025974.2979.5958.5975.5
09/26/2025967.6980.5963.1970
09/29/2025972.3979.9964967.6
09/30/2025962965.6946.3959.9
10/01/2025940.5950.6933.3949.6
10/02/2025949.6954.7917920.9
10/03/2025929.9941.8923.6934.8
10/06/2025950.4959.4939958.8
10/07/2025953.8982.7951.3965.7
10/08/2025970985.4965.2976.1
10/09/2025975.5989.6964.3976.3
10/10/2025981.41,004978.8999
10/14/2025970988.8956.4964.7
10/15/20259751,029.5971.11,010
10/16/20259971,013986.2996
10/17/2025985986.6968.3971.8
10/20/2025986.2988.2969.8979.9
10/21/2025984.3989.1970.5975
10/22/2025978.6981.6964.2971.6
10/23/2025971982.7961.7977.3
10/24/20259891,003977982.1
10/27/2025985994976.6982.7
10/28/2025986.7992.3980.7986.1
10/29/2025989.9995.5979.3981
10/30/2025981.61,009.5974.91,004.5
10/31/20251,0121,020999.81,009.5
11/04/20251,0051,0441,0041,027.5
11/05/20251,031.51,032976.21,001.5
11/06/20251,0131,0261,005.51,016.5
11/07/20251,0151,022.51,0001,021
11/10/20251,0301,0561,027.51,056
11/11/20251,0681,068.51,035.51,048
11/12/20251,0511,0521,033.51,040
11/13/20251,0351,0511,028.51,051
11/14/2025999.81,020951.9951.9
11/17/2025952964.7932.2954.1
11/18/2025949951.3904.4904.4
11/19/2025906924.8891.8910.7
11/20/2025918.9934913.2929.5
11/21/2025905.4937.3905930.5
11/25/2025920926.5907.4917.5
11/26/2025924.4952.7921.5951.7
11/27/2025948.7960.7947.8950.7
11/28/2025950956.8942.6954.5
12/01/2025946959.5933.6934
12/02/2025936938.4917.6920.6
12/03/2025925.8951.9924.3935.2
12/04/2025930.2953.5930.2942.7
12/05/2025933954.6923.3952.1
12/08/2025954.6957.6942.7942.7
12/09/2025956.5969.5950.3958.6
12/10/2025960966.1944.2952.9
12/11/2025952.9952.9928.5929.5
12/12/2025936.9939.6927.1929.2
12/15/2025944.2958.4939.1949.4
12/16/2025953.5954926.5936.5
12/17/2025937.8938.7924.2936.3
12/18/2025937.1943.5927.1939.1
12/19/2025946.9957.8941.3953.5
12/22/2025964.8971958.2965
12/23/20259691,001964.8996.9
12/24/20259901,013987.31,005
12/25/20251,0131,0441,0081,043
12/26/20251,0501,058.51,016.51,021
12/29/20251,0241,0391,0111,032
12/30/20251,027.51,0281,002.51,004