Rakuten Group Inc (OP:RKUNF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.060 | 0 | +0.07(+1.17%) | |||
| Sep 12, 2025 | 5.990 | 5.990 | 5.990 | 5.990 | 100 | -0.02(-0.28%) |
| Sep 10, 2025 | 6.007 | 0 | -0.50(-7.73%) | |||
| Sep 09, 2025 | 6.510 | 6.510 | 6.510 | 6.510 | 68 | +0.35(+5.68%) |
| Sep 08, 2025 | 6.160 | 6.160 | 5.790 | 6.160 | 7,200 | +0.58(+10.39%) |
| Sep 05, 2025 | 5.580 | 6.360 | 5.580 | 5.580 | 2,100 | -0.78(-12.31%) |
| Sep 04, 2025 | 6.363 | 6.363 | 6.363 | 6.363 | 10 | +0.37(+6.14%) |
| Sep 03, 2025 | 5.995 | 5.995 | 5.995 | 5.995 | 3 | -0.05(-0.91%) |
| Aug 28, 2025 | 6.050 | 0 | -0.11(-1.85%) | |||
| Aug 25, 2025 | 6.164 | 0 | -0.03(-0.42%) | |||
| Aug 22, 2025 | 5.950 | 6.341 | 5.950 | 6.190 | 10,035 | +0.19(+3.17%) |
| Aug 19, 2025 | 6.000 | 0 | +0.29(+4.99%) | |||
| Aug 18, 2025 | 5.715 | 5.715 | 5.715 | 5.715 | 100 | +0.08(+1.35%) |
| Aug 15, 2025 | 5.639 | 5.639 | 5.639 | 5.639 | 100 | +0.44(+8.44%) |
| Aug 14, 2025 | 5.200 | 5.200 | 5.200 | 5.200 | 3,100 | -0.26(-4.80%) |
| Aug 12, 2025 | 5.462 | 0 | +0.46(+9.24%) | |||
| Aug 08, 2025 | 5.000 | 0 | +0.12(+2.46%) | |||
| Aug 07, 2025 | 4.880 | 4.880 | 4.880 | 4.880 | 10,000 | -0.36(-6.93%) |
| Aug 04, 2025 | 5.244 | 0 | +0.50(+10.62%) | |||
| Jul 30, 2025 | 4.740 | 0 | -0.44(-8.50%) | |||
| Jul 29, 2025 | 5.180 | 5.180 | 5.180 | 5.180 | 51 | -0.16(-2.99%) |
| Jul 25, 2025 | 5.340 | 0 | -0.09(-1.66%) | |||
| Jul 24, 2025 | 5.430 | 5.430 | 5.430 | 5.430 | 26 | -0.07(-1.27%) |
| Jul 23, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | +0.37(+7.30%) |
| Jul 16, 2025 | 5.126 | 0 | +0.29(+5.91%) | |||
| Jul 15, 2025 | 4.840 | 4.870 | 4.840 | 4.840 | 1,200 | -0.14(-2.81%) |
| Jul 14, 2025 | 4.970 | 5.750 | 4.970 | 4.980 | 12,475 | +0.03(+0.61%) |
| Jul 11, 2025 | 4.950 | 4.960 | 4.950 | 4.950 | 2,444 | -0.61(-10.92%) |
| Jul 10, 2025 | 5.030 | 5.557 | 5.030 | 5.557 | 11,150 | +0.15(+2.82%) |
| Jul 09, 2025 | 4.910 | 5.404 | 4.910 | 5.404 | 800 | +0.07(+1.30%) |
| Jul 08, 2025 | 5.335 | 5.335 | 4.810 | 5.335 | 1,005 | +0.37(+7.34%) |
| Jul 07, 2025 | 4.970 | 4.970 | 4.970 | 4.970 | 50 | -0.67(-11.88%) |
| Jul 03, 2025 | 5.410 | 5.640 | 5.410 | 5.640 | 5,076 | +0.23(+4.25%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.