Rakuten Group Inc (OP:RKUNF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jul 02, 2025 | 5.391 | 5.410 | 5.391 | 5.410 | 5,198 | -0.21(-3.65%) |
| Jun 30, 2025 | 5.615 | 0 | +0.10(+1.84%) | |||
| Jun 27, 2025 | 5.250 | 5.513 | 5.250 | 5.513 | 20,002 | +0.57(+11.61%) |
| Jun 26, 2025 | 4.940 | 4.940 | 4.940 | 4.940 | 26 | -0.91(-15.56%) |
| Jun 25, 2025 | 5.500 | 5.850 | 5.500 | 5.850 | 16,000 | +0.35(+6.36%) |
| Jun 24, 2025 | 5.000 | 5.520 | 5.000 | 5.500 | 31,130 | +0.00(+0.00%) |
| Jun 23, 2025 | 5.500 | 5.500 | 5.400 | 5.500 | 2,300 | -0.24(-4.18%) |
| Jun 17, 2025 | 5.740 | 0 | -0.24(-4.01%) | |||
| Jun 16, 2025 | 5.980 | 5.980 | 5.980 | 5.980 | 40,000 | +0.48(+8.73%) |
| Jun 12, 2025 | 5.500 | 0 | +0.28(+5.36%) | |||
| Jun 09, 2025 | 5.220 | 0 | -0.07(-1.32%) |
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.