Tokyo - Delayed Quote JPY

Rakuten Group, Inc. (4755.T)

Compare
900.10 -36.80 (-3.93%)
At close: November 15 at 3:45 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 929.70 941.40 898.60 900.10 900.10 36,463,200
Nov 14, 2024 985.00 985.00 919.10 936.90 936.90 68,176,800
Nov 13, 2024 965.00 984.60 943.70 964.90 964.90 39,227,400
Nov 12, 2024 935.30 966.00 933.10 950.20 950.20 28,196,300
Nov 11, 2024 928.60 929.60 915.30 923.60 923.60 11,637,400
Nov 8, 2024 934.70 947.20 925.50 926.40 926.40 19,637,900
Nov 7, 2024 941.00 950.00 920.90 929.00 929.00 17,963,500
Nov 6, 2024 921.00 938.50 910.30 933.00 933.00 19,170,100
Nov 5, 2024 910.00 916.40 903.60 916.40 916.40 11,502,400
Nov 1, 2024 901.00 916.80 897.80 903.60 903.60 13,185,100
Oct 31, 2024 925.10 929.50 915.60 922.70 922.70 15,658,400
Oct 30, 2024 922.30 928.00 912.40 922.70 922.70 18,476,000
Oct 29, 2024 898.80 919.90 894.40 919.90 919.90 16,362,400
Oct 28, 2024 883.00 910.70 880.00 907.80 907.80 21,791,100
Oct 25, 2024 895.40 898.30 868.50 885.70 885.70 28,836,100
Oct 24, 2024 900.00 909.30 888.00 904.60 904.60 17,111,700
Oct 23, 2024 928.00 931.80 907.00 909.30 909.30 24,028,400
Oct 22, 2024 946.40 949.90 925.50 936.60 936.60 20,006,600
Oct 21, 2024 933.80 966.50 931.60 952.10 952.10 34,141,400
Oct 18, 2024 938.00 942.20 921.40 921.40 921.40 18,325,100
Oct 17, 2024 954.30 955.70 939.90 942.20 942.20 16,232,500
Oct 16, 2024 949.60 968.40 938.10 954.50 954.50 16,076,800
Oct 15, 2024 965.40 1,000.00 959.10 961.30 961.30 33,094,800
Oct 11, 2024 955.40 959.20 942.10 948.50 948.50 18,602,100
Oct 10, 2024 927.00 950.40 923.00 946.50 946.50 23,471,000
Oct 9, 2024 923.00 939.70 917.50 920.90 920.90 21,175,300
Oct 8, 2024 913.30 921.80 904.40 913.30 913.30 19,184,600
Oct 7, 2024 922.50 927.70 916.20 923.50 923.50 16,778,000
Oct 4, 2024 910.00 918.90 906.30 913.00 913.00 18,571,400
Oct 3, 2024 925.30 940.50 913.90 917.50 917.50 19,387,300
Oct 2, 2024 906.20 921.90 897.60 900.20 900.20 27,628,300
Oct 1, 2024 931.80 936.20 912.40 917.50 917.50 28,139,600
Sep 30, 2024 923.00 940.90 903.20 925.60 925.60 48,288,400
Sep 27, 2024 954.90 971.80 941.00 965.70 965.70 27,775,000
Sep 26, 2024 948.00 954.20 937.70 946.40 946.40 25,362,400
Sep 25, 2024 949.00 955.00 934.30 939.50 939.50 26,900,700
Sep 24, 2024 981.20 982.70 958.70 960.70 960.70 22,559,600
Sep 20, 2024 985.80 1,002.00 967.60 970.60 970.60 30,373,300
Sep 19, 2024 956.80 980.40 950.70 963.10 963.10 32,375,100
Sep 18, 2024 949.90 959.90 932.20 945.60 945.60 26,042,100
Sep 17, 2024 952.00 961.90 921.20 942.90 942.90 23,689,300
Sep 13, 2024 947.30 958.80 931.10 946.80 946.80 26,154,400
Sep 12, 2024 956.00 957.00 915.20 938.10 938.10 34,033,100
Sep 11, 2024 945.00 954.90 921.90 928.80 928.80 24,386,600
Sep 10, 2024 971.60 976.40 945.60 947.70 947.70 27,377,200
Sep 9, 2024 913.30 958.30 905.40 956.50 956.50 42,859,800
Sep 6, 2024 1,006.00 1,007.50 928.00 946.40 946.40 68,242,600
Sep 5, 2024 990.90 1,018.00 987.00 995.80 995.80 29,350,400
Sep 4, 2024 1,025.00 1,028.00 991.10 1,002.00 1,002.00 40,138,700
Sep 3, 2024 1,040.00 1,069.50 1,031.00 1,067.50 1,067.50 36,492,300
Sep 2, 2024 1,047.00 1,053.00 1,025.50 1,035.50 1,035.50 21,213,400
Aug 30, 2024 1,001.00 1,036.00 999.00 1,033.50 1,033.50 37,401,600
Aug 29, 2024 1,003.00 1,036.00 996.30 1,002.50 1,002.50 43,724,900
Aug 28, 2024 956.90 1,042.00 951.00 1,028.50 1,028.50 89,306,000
Aug 27, 2024 933.00 943.80 920.50 941.90 941.90 24,073,400
Aug 26, 2024 940.00 949.00 923.50 940.70 940.70 21,145,600
Aug 23, 2024 945.00 951.80 932.20 946.40 946.40 24,603,600
Aug 22, 2024 951.10 963.50 927.30 941.40 941.40 41,808,500
Aug 21, 2024 900.00 949.50 894.10 949.50 949.50 49,141,900
Aug 20, 2024 873.00 908.00 860.20 908.00 908.00 29,816,300
Aug 19, 2024 880.00 903.90 876.00 877.40 877.40 26,578,000
Aug 16, 2024 882.00 901.10 875.20 892.40 892.40 31,580,000
Aug 15, 2024 858.00 878.40 857.00 864.90 864.90 25,762,200
Aug 14, 2024 855.00 872.80 830.90 868.50 868.50 40,796,300
Aug 13, 2024 805.00 859.40 804.70 851.40 851.40 54,818,100
Aug 9, 2024 788.30 800.50 758.20 779.50 779.50 25,234,300
Aug 8, 2024 768.00 787.70 762.10 773.30 773.30 23,970,300
Aug 7, 2024 725.00 797.00 717.40 780.80 780.80 37,882,800
Aug 6, 2024 730.00 754.50 706.50 732.10 732.10 38,972,300
Aug 5, 2024 720.00 735.00 649.60 664.00 664.00 57,286,500
Aug 2, 2024 825.00 833.90 789.00 789.10 789.10 39,148,400
Aug 1, 2024 875.00 877.30 845.00 855.00 855.00 25,837,800
Jul 31, 2024 882.00 887.00 859.40 882.40 882.40 36,223,000
Jul 30, 2024 890.40 894.50 843.20 889.70 889.70 84,803,500
Jul 29, 2024 854.30 916.40 846.70 903.80 903.80 47,841,800
Jul 26, 2024 841.70 852.60 834.20 840.30 840.30 14,302,700
Jul 25, 2024 863.10 865.10 837.00 841.70 841.70 27,032,500
Jul 24, 2024 898.90 904.10 880.60 883.50 883.50 18,414,000
Jul 23, 2024 877.20 906.80 876.30 898.70 898.70 27,152,900
Jul 22, 2024 876.80 878.00 864.30 870.40 870.40 12,989,900
Jul 19, 2024 871.50 878.90 863.00 868.10 868.10 17,402,800
Jul 18, 2024 881.70 888.50 867.40 876.20 876.20 24,113,500
Jul 17, 2024 915.90 919.40 891.10 895.40 895.40 25,674,100
Jul 16, 2024 921.00 924.80 908.10 908.10 908.10 27,006,500
Jul 12, 2024 890.10 913.00 882.30 912.80 912.80 29,298,000
Jul 11, 2024 918.00 923.90 902.70 909.60 909.60 25,084,100
Jul 10, 2024 890.00 914.00 880.50 913.10 913.10 27,747,800
Jul 9, 2024 890.00 897.60 882.50 893.80 893.80 20,405,800
Jul 8, 2024 890.00 899.00 876.90 887.80 887.80 28,139,900
Jul 5, 2024 890.00 907.80 886.90 898.30 898.30 33,752,300
Jul 4, 2024 865.00 887.60 860.60 885.90 885.90 25,959,800
Jul 3, 2024 869.00 889.90 848.40 859.80 859.80 30,140,800
Jul 2, 2024 860.00 872.20 850.70 867.90 867.90 24,101,200
Jul 1, 2024 834.80 866.90 831.70 861.40 861.40 29,678,700
Jun 28, 2024 865.30 867.60 826.00 829.90 829.90 32,740,400
Jun 27, 2024 845.50 854.00 825.00 852.90 852.90 26,850,400
Jun 26, 2024 849.20 866.90 844.00 846.90 846.90 20,964,200
Jun 25, 2024 815.00 853.20 814.50 848.00 848.00 21,629,200
Jun 24, 2024 814.60 830.80 814.50 824.00 824.00 13,321,700
Jun 21, 2024 831.40 837.90 813.00 813.10 813.10 18,402,600
Jun 20, 2024 828.70 836.00 818.60 825.30 825.30 11,471,800
Jun 19, 2024 835.00 844.40 822.20 829.00 829.00 19,115,000
Jun 18, 2024 800.00 829.20 797.00 828.20 828.20 29,044,400
Jun 17, 2024 806.00 806.00 773.80 786.00 786.00 26,921,900
Jun 14, 2024 799.10 815.40 799.00 813.60 813.60 12,234,400
Jun 13, 2024 813.50 813.50 802.10 802.70 802.70 12,672,200
Jun 12, 2024 815.80 818.50 803.10 808.70 808.70 15,514,800
Jun 11, 2024 840.20 842.80 812.60 818.90 818.90 20,501,000
Jun 10, 2024 848.00 849.70 827.00 839.00 839.00 20,148,400
Jun 7, 2024 837.70 853.10 833.50 850.00 850.00 19,021,200
Jun 6, 2024 833.50 840.30 818.50 835.60 835.60 17,229,700
Jun 5, 2024 844.00 861.40 821.80 829.20 829.20 23,182,100
Jun 4, 2024 839.80 846.20 825.40 844.70 844.70 19,271,900
Jun 3, 2024 816.10 843.80 810.00 840.00 840.00 31,455,300
May 31, 2024 799.40 816.00 799.40 816.00 816.00 23,716,700
May 30, 2024 794.70 807.50 792.50 798.40 798.40 14,918,800
May 29, 2024 797.30 816.80 794.10 800.70 800.70 20,378,900
May 28, 2024 801.40 817.40 792.30 796.90 796.90 17,715,200
May 27, 2024 775.00 801.20 771.90 800.60 800.60 17,219,700
May 24, 2024 765.00 783.80 763.60 775.90 775.90 11,621,500
May 23, 2024 777.10 782.70 765.50 781.90 781.90 12,891,500
May 22, 2024 789.00 795.50 776.90 777.90 777.90 15,598,800
May 21, 2024 810.20 814.80 786.50 791.60 791.60 21,957,300
May 20, 2024 793.00 829.30 789.20 815.20 815.20 27,238,100
May 17, 2024 785.00 800.70 771.50 795.60 795.60 21,249,100
May 16, 2024 800.00 822.80 770.10 790.00 790.00 28,761,000
May 15, 2024 818.00 818.20 748.20 792.10 792.10 65,656,200
May 14, 2024 813.70 823.90 796.30 817.90 817.90 21,964,800
May 13, 2024 802.00 810.80 795.10 804.50 804.50 15,171,700
May 10, 2024 796.90 808.30 792.20 807.70 807.70 16,116,700
May 9, 2024 795.00 797.60 782.20 790.60 790.60 13,298,300
May 8, 2024 789.50 801.90 786.30 794.60 794.60 15,831,400
May 7, 2024 768.00 798.00 766.20 797.60 797.60 24,761,000
May 2, 2024 755.00 762.20 748.20 752.20 752.20 16,680,200
May 1, 2024 753.00 762.50 749.00 755.00 755.00 17,498,300
Apr 30, 2024 745.00 767.60 740.10 763.50 763.50 21,356,800
Apr 26, 2024 736.90 746.50 730.50 737.80 737.80 16,982,800
Apr 25, 2024 755.00 759.90 736.00 737.80 737.80 22,404,100
Apr 24, 2024 772.10 788.80 765.00 766.80 766.80 25,981,400
Apr 23, 2024 775.50 777.20 750.10 757.10 757.10 22,367,500
Apr 22, 2024 749.90 762.90 742.10 760.80 760.80 23,022,200
Apr 19, 2024 768.50 772.70 735.00 743.90 743.90 42,853,100
Apr 18, 2024 789.30 797.70 780.60 785.00 785.00 18,701,000
Apr 17, 2024 820.00 820.20 798.40 800.30 800.30 18,860,900
Apr 16, 2024 825.30 838.60 808.70 809.80 809.80 26,581,600
Apr 15, 2024 859.00 864.00 842.70 849.80 849.80 24,393,000
Apr 12, 2024 884.80 884.80 869.10 874.00 874.00 19,428,700
Apr 11, 2024 881.90 891.90 874.00 879.00 879.00 21,605,400
Apr 10, 2024 910.00 920.50 891.70 892.10 892.10 30,644,200
Apr 9, 2024 890.90 918.40 888.60 905.20 905.20 48,122,700
Apr 8, 2024 869.60 890.70 858.30 886.30 886.30 32,882,100
Apr 5, 2024 850.00 863.90 842.30 862.70 862.70 19,998,500
Apr 4, 2024 860.00 870.40 854.00 858.20 858.20 22,043,400
Apr 3, 2024 844.80 872.00 843.60 858.10 858.10 30,614,500
Apr 2, 2024 868.50 874.00 833.30 841.80 841.80 39,697,500
Apr 1, 2024 880.20 892.40 863.40 875.60 875.60 46,553,300
Mar 29, 2024 864.90 868.50 846.30 851.20 851.20 13,133,700
Mar 28, 2024 861.50 861.80 848.00 856.00 856.00 18,466,400
Mar 27, 2024 886.30 887.30 862.80 865.80 865.80 23,606,700
Mar 26, 2024 885.00 888.80 866.20 879.10 879.10 29,786,200
Mar 25, 2024 863.00 885.40 855.00 882.80 882.80 25,698,200
Mar 22, 2024 869.90 874.30 853.80 866.40 866.40 25,650,000
Mar 21, 2024 855.90 888.30 855.00 873.10 873.10 36,931,200
Mar 19, 2024 825.00 853.80 817.30 850.20 850.20 42,119,400
Mar 18, 2024 800.00 833.50 798.00 827.20 827.20 42,973,600
Mar 15, 2024 792.50 792.80 768.50 770.00 770.00 28,730,400
Mar 14, 2024 810.00 814.00 788.40 800.70 800.70 20,727,800
Mar 13, 2024 819.70 827.00 806.70 806.70 806.70 22,898,900
Mar 12, 2024 818.60 825.90 791.40 818.30 818.30 30,194,800
Mar 11, 2024 815.00 835.40 815.00 826.90 826.90 20,663,400
Mar 8, 2024 840.00 850.00 819.20 825.40 825.40 23,099,400
Mar 7, 2024 833.00 861.00 823.10 838.60 838.60 40,329,400
Mar 6, 2024 817.00 830.70 812.30 819.20 819.20 24,871,500
Mar 5, 2024 820.00 828.50 802.20 822.20 822.20 27,632,100
Mar 4, 2024 829.00 869.60 825.30 830.10 830.10 47,607,300
Mar 1, 2024 818.60 831.00 803.00 821.10 821.10 38,283,500
Feb 29, 2024 792.00 820.00 789.90 820.00 820.00 56,590,500
Feb 28, 2024 780.20 793.00 765.00 788.60 788.60 30,217,000
Feb 27, 2024 785.50 786.00 757.30 771.70 771.70 33,552,400
Feb 26, 2024 774.80 792.60 764.10 788.00 788.00 33,351,400
Feb 22, 2024 779.00 779.00 753.50 763.20 763.20 31,100,000
Feb 21, 2024 748.00 775.90 736.20 767.30 767.30 48,947,200
Feb 20, 2024 790.00 790.20 742.10 749.70 749.70 55,627,300
Feb 19, 2024 780.80 810.00 773.80 792.50 792.50 63,895,000
Feb 16, 2024 746.20 808.40 745.00 778.70 778.70 97,531,200
Feb 15, 2024 670.00 731.30 660.00 731.20 731.20 127,582,600
Feb 14, 2024 640.50 640.80 621.10 631.30 631.30 22,750,800
Feb 13, 2024 642.00 646.40 629.80 641.70 641.70 21,853,800
Feb 9, 2024 617.10 622.20 612.10 617.50 617.50 13,570,800
Feb 8, 2024 637.70 638.50 618.40 619.00 619.00 18,066,600
Feb 7, 2024 643.70 643.70 631.30 635.00 635.00 10,802,900
Feb 6, 2024 642.10 649.60 640.50 643.20 643.20 10,340,500
Feb 5, 2024 635.00 650.50 631.60 649.30 649.30 14,238,200
Feb 2, 2024 630.80 635.50 626.10 632.00 632.00 10,860,800
Feb 1, 2024 641.60 642.40 621.10 624.20 624.20 18,157,800
Jan 31, 2024 650.00 652.10 640.00 650.50 650.50 14,767,200
Jan 30, 2024 653.80 658.80 648.80 651.20 651.20 14,058,100
Jan 29, 2024 688.00 689.90 653.20 654.70 654.70 25,908,400
Jan 26, 2024 665.00 691.40 662.50 684.70 684.70 37,577,000
Jan 25, 2024 662.20 670.00 654.50 661.50 661.50 16,962,400
Jan 24, 2024 651.30 662.00 648.00 661.10 661.10 13,771,100
Jan 23, 2024 661.10 665.90 649.50 654.50 654.50 13,147,000
Jan 22, 2024 655.00 661.50 649.20 658.60 658.60 13,292,400
Jan 19, 2024 657.70 663.40 647.50 651.20 651.20 15,713,300
Jan 18, 2024 649.00 654.80 640.70 652.30 652.30 15,981,200
Jan 17, 2024 646.80 655.50 643.00 648.30 648.30 14,760,100
Jan 16, 2024 648.40 653.70 638.50 645.90 645.90 16,213,800
Jan 15, 2024 657.00 659.50 647.80 655.80 655.80 4,828,700
Jan 12, 2024 650.00 656.00 641.10 654.20 654.20 22,844,700
Jan 11, 2024 638.00 656.60 634.50 643.70 643.70 35,807,800
Jan 10, 2024 673.10 681.90 658.10 659.80 659.80 27,563,800
Jan 9, 2024 650.00 681.40 649.20 671.90 671.90 40,367,400
Jan 5, 2024 627.40 654.80 626.90 648.20 648.20 37,062,500
Jan 4, 2024 620.00 627.90 612.80 625.10 625.10 25,463,400
Dec 29, 2023 584.00 628.00 581.70 628.00 628.00 61,358,800
Dec 28, 2023 574.10 586.90 572.00 584.00 584.00 13,592,100
Dec 27, 2023 570.00 581.70 565.00 578.60 578.60 17,865,700
Dec 26, 2023 568.00 569.80 558.60 565.40 565.40 12,299,700
Dec 25, 2023 580.00 581.40 568.80 569.60 569.60 10,399,200
Dec 22, 2023 580.00 581.90 576.60 578.80 578.80 8,401,600
Dec 21, 2023 575.50 581.10 571.50 578.80 578.80 9,648,000
Dec 20, 2023 580.00 590.90 576.50 576.60 576.60 14,650,000
Dec 19, 2023 581.10 585.00 570.50 577.50 577.50 13,005,300
Dec 18, 2023 588.00 588.50 571.30 581.10 581.10 16,212,200
Dec 15, 2023 573.90 594.50 573.40 590.80 590.80 33,175,000
Dec 14, 2023 585.50 590.70 573.40 574.10 574.10 12,453,200
Dec 13, 2023 580.10 581.80 573.40 577.60 577.60 8,566,600
Dec 12, 2023 593.10 598.90 578.70 579.40 579.40 13,844,600
Dec 11, 2023 585.00 593.10 584.40 589.60 589.60 12,942,400
Dec 8, 2023 581.20 588.90 577.60 579.60 579.60 12,465,800
Dec 7, 2023 583.00 584.00 573.00 583.20 583.20 13,926,000
Dec 6, 2023 572.00 585.00 571.70 585.00 585.00 16,615,400
Dec 5, 2023 565.10 571.00 561.30 567.00 567.00 10,247,800
Dec 4, 2023 566.00 571.50 557.40 565.00 565.00 13,265,600
Dec 1, 2023 580.00 581.20 558.90 560.00 560.00 27,903,100
Nov 30, 2023 603.80 605.00 583.60 585.70 585.70 22,652,400
Nov 29, 2023 590.00 609.00 589.00 602.80 602.80 27,810,600
Nov 28, 2023 588.00 596.90 585.30 589.70 589.70 20,659,700
Nov 27, 2023 577.90 582.00 568.90 579.20 579.20 14,775,400
Nov 24, 2023 575.00 581.50 575.00 577.90 577.90 9,380,900
Nov 22, 2023 577.80 586.80 572.60 576.00 576.00 12,545,500
Nov 21, 2023 563.90 584.90 561.80 584.40 584.40 20,913,600
Nov 20, 2023 554.10 562.30 553.20 562.00 562.00 14,766,700
Nov 17, 2023 549.70 556.70 545.00 553.00 553.00 14,745,400
Nov 16, 2023 564.00 564.70 553.30 554.50 554.50 11,689,700
Nov 15, 2023 550.00 567.70 548.60 562.10 562.10 27,545,400

Related Tickers