Want to see JP:5838 full AI Analyst Report?
Rakuten Bank, Ltd. (5838) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,089.00 | 6,100.00 | 5,885.00 | 5,919.00 | 5,919.00 | -2.34% | 1,318,000 | 1.25 |
| Oct 29, 2026 | 5,917.00 | 6,082.00 | 5,825.00 | 6,061.00 | 6,061.00 | +3.47% | 1,815,200 | 1.75 |
| Oct 28, 2026 | 5,822.00 | 5,858.00 | 5,680.00 | 5,858.00 | 5,858.00 | +2.09% | 1,043,100 | 1.00 |
| Oct 27, 2026 | 5,766.00 | 5,824.00 | 5,674.00 | 5,738.00 | 5,738.00 | +1.27% | 1,171,200 | 1.12 |
| Oct 26, 2026 | 5,729.00 | 5,949.00 | 5,661.00 | 5,666.00 | 5,666.00 | -2.48% | 1,213,800 | 1.17 |
| Oct 23, 2026 | 5,947.00 | 5,962.00 | 5,642.00 | 5,810.00 | 5,810.00 | -2.76% | 1,205,900 | 1.17 |
| Oct 22, 2026 | 6,139.00 | 6,198.00 | 5,930.00 | 5,975.00 | 5,975.00 | -3.38% | 1,063,500 | 1.04 |
| Oct 21, 2026 | 6,064.00 | 6,309.00 | 6,007.00 | 6,184.00 | 6,184.00 | +5.46% | 1,788,000 | 1.77 |
| Oct 20, 2026 | 5,976.00 | 5,987.00 | 5,836.00 | 5,864.00 | 5,864.00 | -2.77% | 940,900 | 0.93 |
| Oct 19, 2026 | 5,820.00 | 6,049.00 | 5,811.00 | 6,031.00 | 6,031.00 | +0.68% | 635,100 | 0.62 |
| Oct 16, 2026 | 5,860.00 | 5,990.00 | 5,823.00 | 5,990.00 | 5,990.00 | +3.54% | 753,100 | 0.73 |
| Oct 15, 2026 | 5,900.00 | 5,952.00 | 5,777.00 | 5,785.00 | 5,785.00 | -4.02% | 1,067,900 | 1.06 |
| Oct 14, 2026 | 6,132.00 | 6,183.00 | 5,995.00 | 6,027.00 | 6,027.00 | -2.77% | 1,052,000 | 1.04 |
| Oct 13, 2026 | 6,140.00 | 6,286.00 | 6,110.00 | 6,199.00 | 6,199.00 | +1.76% | 844,600 | 0.84 |
| Oct 12, 2026 | 6,092.00 | 6,298.00 | 6,058.00 | 6,092.00 | 6,092.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6,280.00 | 6,298.00 | 6,058.00 | 6,092.00 | 6,092.00 | -1.68% | 1,092,900 | 1.06 |
| Oct 08, 2026 | 6,385.00 | 6,412.00 | 6,168.00 | 6,196.00 | 6,196.00 | -3.94% | 1,260,900 | 1.23 |
| Oct 07, 2026 | 6,500.00 | 6,550.00 | 6,349.00 | 6,450.00 | 6,450.00 | -1.54% | 1,340,700 | 1.31 |
| Oct 06, 2026 | 6,400.00 | 6,579.00 | 6,381.00 | 6,551.00 | 6,551.00 | +2.63% | 962,500 | 0.94 |
| Oct 05, 2026 | 6,300.00 | 6,389.00 | 6,280.00 | 6,383.00 | 6,383.00 | +2.21% | 862,400 | 0.83 |
| Oct 02, 2026 | 6,240.00 | 6,313.00 | 6,215.00 | 6,245.00 | 6,245.00 | -1.50% | 889,200 | 0.83 |
| Oct 01, 2026 | 6,216.00 | 6,366.00 | 6,134.00 | 6,340.00 | 6,340.00 | +0.38% | 1,139,600 | 1.07 |
| Sep 30, 2026 | 6,150.00 | 6,374.00 | 6,105.00 | 6,316.00 | 6,316.00 | +2.95% | 1,362,800 | 1.29 |
| Sep 29, 2026 | 6,282.00 | 6,298.00 | 6,130.00 | 6,135.00 | 6,135.00 | -3.46% | 980,500 | 0.93 |
| Sep 28, 2026 | 6,448.00 | 6,505.00 | 6,320.00 | 6,355.00 | 6,355.00 | -0.61% | 1,214,900 | 1.16 |
| Sep 25, 2026 | 6,113.00 | 6,436.00 | 6,113.00 | 6,394.00 | 6,394.00 | +4.85% | 1,532,700 | 1.47 |
| Sep 24, 2026 | 6,162.00 | 6,208.00 | 6,090.00 | 6,098.00 | 6,098.00 | -1.25% | 870,900 | 0.84 |
| Sep 23, 2026 | 6,077.00 | 6,212.00 | 6,048.00 | 6,175.00 | 6,175.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6,077.00 | 6,212.00 | 6,048.00 | 6,175.00 | 6,175.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6,077.00 | 6,212.00 | 6,048.00 | 6,175.00 | 6,175.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6,077.00 | 6,212.00 | 6,048.00 | 6,175.00 | 6,175.00 | -0.03% | 1,211,100 | 1.11 |
| Sep 17, 2026 | 6,210.00 | 6,265.00 | 6,121.00 | 6,177.00 | 6,177.00 | +0.00% | 887,200 | 0.81 |
| Sep 16, 2026 | 6,441.00 | 6,452.00 | 6,177.00 | 6,177.00 | 6,177.00 | -3.23% | 936,800 | 0.85 |
| Sep 15, 2026 | 6,525.00 | 6,529.00 | 6,381.00 | 6,383.00 | 6,383.00 | -2.06% | 636,200 | 0.57 |
| Sep 14, 2026 | 6,379.00 | 6,564.00 | 6,310.00 | 6,517.00 | 6,517.00 | +1.89% | 735,100 | 0.66 |
| Sep 11, 2026 | 6,374.00 | 6,502.00 | 6,314.00 | 6,396.00 | 6,396.00 | -2.71% | 1,340,200 | 1.19 |
| Sep 10, 2026 | 6,436.00 | 6,635.00 | 6,362.00 | 6,574.00 | 6,574.00 | +3.76% | 1,216,600 | 1.07 |
| Sep 09, 2026 | 6,471.00 | 6,546.00 | 6,336.00 | 6,336.00 | 6,336.00 | -2.87% | 939,400 | 0.81 |
| Sep 08, 2026 | 6,522.00 | 6,607.00 | 6,393.00 | 6,523.00 | 6,523.00 | -1.27% | 821,600 | 0.69 |
| Sep 07, 2026 | 6,558.00 | 6,657.00 | 6,507.00 | 6,607.00 | 6,607.00 | -0.77% | 1,040,900 | 0.84 |
| Sep 04, 2026 | 6,558.00 | 6,660.00 | 6,429.00 | 6,658.00 | 6,658.00 | +3.10% | 1,685,600 | 1.35 |
| Sep 03, 2026 | 6,410.00 | 6,558.00 | 6,337.00 | 6,458.00 | 6,458.00 | +2.70% | 1,317,400 | 1.05 |
| Sep 02, 2026 | 6,360.00 | 6,419.00 | 6,288.00 | 6,288.00 | 6,288.00 | -2.00% | 846,500 | 0.67 |
| Sep 01, 2026 | 6,364.00 | 6,487.00 | 6,345.00 | 6,416.00 | 6,416.00 | +0.05% | 721,800 | 0.56 |
| Aug 31, 2026 | 6,541.00 | 6,542.00 | 6,342.00 | 6,413.00 | 6,413.00 | -0.43% | 758,100 | 0.57 |
| Aug 28, 2026 | 6,454.00 | 6,598.00 | 6,441.00 | 6,441.00 | 6,441.00 | -0.95% | 1,491,100 | 1.09 |
| Aug 27, 2026 | 6,467.00 | 6,598.00 | 6,394.00 | 6,503.00 | 6,503.00 | +2.14% | 882,500 | 0.62 |
| Aug 26, 2026 | 6,375.00 | 6,509.00 | 6,314.00 | 6,367.00 | 6,367.00 | -1.39% | 905,100 | 0.61 |
| Aug 25, 2026 | 6,234.00 | 6,457.00 | 6,204.00 | 6,457.00 | 6,457.00 | +3.86% | 1,240,700 | 0.83 |
| Aug 24, 2026 | 6,195.00 | 6,270.00 | 6,126.00 | 6,217.00 | 6,217.00 | +2.00% | 848,500 | 0.56 |
