Rakuten(JP:4755)
Â¥645.50-4.50 (-0.69%)
JP:4755
Rakuten historical prices
Â¥645.50
At close:-4.50 (-0.69%)
Want to see JP:4755 full AI Analyst Report?
Rakuten (4755) Historical Prices
16 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 640.00 | 650.50 | 639.00 | 645.50 | 645.50 | -0.69% | 11,844,300 | 0.65 |
| Nov 10, 2026 | 656.10 | 657.90 | 642.00 | 650.00 | 650.00 | +4.84% | 16,848,900 | 0.92 |
| Nov 09, 2026 | 630.00 | 654.80 | 629.50 | 650.60 | 650.60 | +4.94% | 15,807,700 | 0.82 |
| Nov 06, 2026 | 623.20 | 637.80 | 619.20 | 620.00 | 620.00 | -6.82% | 24,758,600 | 1.31 |
| Nov 05, 2026 | 639.10 | 669.80 | 637.00 | 665.40 | 665.40 | +6.24% | 35,853,500 | 1.93 |
| Nov 04, 2026 | 605.00 | 626.30 | 603.00 | 626.30 | 626.30 | +3.23% | 25,932,000 | 1.41 |
| Nov 03, 2026 | 606.70 | 633.90 | 601.30 | 606.70 | 606.70 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 633.10 | 633.90 | 601.30 | 606.70 | 606.70 | -3.47% | 25,817,500 | 1.41 |
| Oct 30, 2026 | 615.40 | 630.50 | 615.40 | 628.50 | 628.50 | +1.83% | 21,800,301 | 1.20 |
| Oct 29, 2026 | 617.20 | 620.50 | 610.30 | 617.20 | 617.20 | +0.03% | 17,314,100 | 0.96 |
| Oct 28, 2026 | 622.30 | 624.00 | 612.70 | 617.00 | 617.00 | +0.34% | 17,935,600 | 0.99 |
| Oct 27, 2026 | 627.40 | 629.00 | 613.90 | 614.90 | 614.90 | -3.18% | 21,091,301 | 1.18 |
| Oct 26, 2026 | 633.20 | 639.80 | 627.40 | 635.10 | 635.10 | +0.09% | 13,188,200 | 0.74 |
| Oct 23, 2026 | 637.80 | 639.70 | 629.30 | 634.50 | 634.50 | -0.50% | 13,772,800 | 0.77 |
| Oct 22, 2026 | 640.60 | 651.10 | 635.10 | 637.70 | 637.70 | -1.36% | 11,584,400 | 0.65 |
| Oct 21, 2026 | 639.70 | 652.50 | 633.90 | 646.50 | 646.50 | +1.70% | 12,758,800 | 0.71 |
| Oct 20, 2026 | 638.00 | 640.90 | 632.20 | 635.70 | 635.70 | -0.63% | 14,943,800 | 0.84 |
| Oct 19, 2026 | 640.00 | 651.50 | 633.20 | 639.70 | 639.70 | -0.71% | 17,588,900 | 1.00 |
| Oct 16, 2026 | 622.00 | 647.80 | 622.00 | 644.30 | 644.30 | +5.40% | 29,048,801 | 1.67 |
| Oct 15, 2026 | 620.00 | 623.30 | 606.60 | 611.30 | 611.30 | -2.74% | 31,668,100 | 1.88 |
| Oct 14, 2026 | 639.50 | 641.70 | 628.00 | 628.50 | 628.50 | -1.04% | 17,056,199 | 1.01 |
| Oct 13, 2026 | 650.90 | 657.60 | 632.60 | 635.10 | 635.10 | -3.71% | 25,166,301 | 1.51 |
| Oct 12, 2026 | 659.60 | 662.30 | 648.80 | 659.60 | 659.60 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 648.90 | 662.30 | 648.80 | 659.60 | 659.60 | +1.45% | 17,665,199 | 1.05 |
| Oct 08, 2026 | 645.00 | 655.80 | 634.70 | 650.20 | 650.20 | +1.66% | 25,020,600 | 1.51 |
| Oct 07, 2026 | 659.50 | 666.20 | 634.10 | 639.60 | 639.60 | -4.15% | 47,304,000 | 2.95 |
| Oct 06, 2026 | 662.10 | 668.70 | 656.60 | 667.30 | 667.30 | +1.26% | 23,985,301 | 1.51 |
| Oct 05, 2026 | 658.70 | 668.60 | 658.00 | 659.00 | 659.00 | -0.47% | 17,315,100 | 1.08 |
| Oct 02, 2026 | 673.40 | 674.90 | 657.00 | 662.10 | 662.10 | -2.88% | 27,900,199 | 1.76 |
| Oct 01, 2026 | 687.50 | 691.70 | 670.70 | 681.70 | 681.70 | -1.26% | 21,245,900 | 1.36 |
| Sep 30, 2026 | 677.20 | 696.20 | 674.00 | 690.40 | 690.40 | +2.12% | 24,142,000 | 1.56 |
| Sep 29, 2026 | 683.20 | 685.80 | 676.00 | 676.10 | 676.10 | -1.70% | 20,067,900 | 1.31 |
| Sep 28, 2026 | 680.10 | 690.90 | 677.30 | 687.80 | 687.80 | +1.12% | 22,641,301 | 1.48 |
| Sep 25, 2026 | 690.00 | 693.30 | 678.20 | 680.20 | 680.20 | -1.68% | 32,863,301 | 2.14 |
| Sep 24, 2026 | 708.30 | 710.50 | 691.80 | 691.80 | 691.80 | -2.33% | 24,744,000 | 1.63 |
| Sep 23, 2026 | 708.30 | 718.30 | 707.10 | 708.30 | 708.30 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 708.30 | 718.30 | 707.10 | 708.30 | 708.30 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 708.30 | 718.30 | 707.10 | 708.30 | 708.30 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 718.00 | 718.30 | 707.10 | 708.30 | 708.30 | -0.84% | 17,981,800 | 1.14 |
| Sep 17, 2026 | 715.00 | 723.30 | 712.50 | 714.30 | 714.30 | -0.06% | 11,142,600 | 0.70 |
| Sep 16, 2026 | 728.00 | 729.40 | 714.40 | 714.70 | 714.70 | -2.58% | 13,189,000 | 0.82 |
| Sep 15, 2026 | 739.90 | 741.60 | 731.40 | 733.60 | 733.60 | -0.03% | 10,169,400 | 0.64 |
| Sep 14, 2026 | 721.00 | 735.80 | 720.00 | 733.80 | 733.80 | +2.44% | 13,448,900 | 0.84 |
| Sep 11, 2026 | 712.00 | 721.60 | 711.70 | 716.30 | 716.30 | -1.01% | 12,169,700 | 0.76 |
| Sep 10, 2026 | 719.90 | 724.90 | 711.40 | 723.60 | 723.60 | +0.78% | 14,147,900 | 0.88 |
| Sep 09, 2026 | 730.30 | 732.10 | 714.40 | 718.00 | 718.00 | -2.45% | 17,302,000 | 1.09 |
| Sep 08, 2026 | 751.00 | 751.00 | 731.80 | 736.00 | 736.00 | -0.84% | 12,107,900 | 0.76 |
| Sep 07, 2026 | 755.00 | 759.00 | 740.90 | 742.20 | 742.20 | -1.62% | 12,052,600 | 0.75 |
| Sep 04, 2026 | 742.80 | 757.80 | 739.90 | 754.40 | 754.40 | +2.65% | 21,566,900 | 1.35 |
| Sep 03, 2026 | 722.00 | 739.80 | 721.20 | 734.90 | 734.90 | +1.13% | 15,922,600 | 1.00 |
