Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rakuten Group Inc ADR (OP:RKUNY)

5.928 -0.072 (-1.21%)
Streaming Delayed Price Updated: 10:37 AM EST, Jan 23, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 22, 2026 5.970 6.020 5.970 6.000 12,078 -0.06(-0.99%)
Jan 21, 2026 6.070 6.075 5.998 6.060 9,257 -0.07(-1.14%)
Jan 20, 2026 6.380 6.380 6.120 6.130 10,069 -0.07(-1.13%)
Jan 16, 2026 6.170 6.200 6.156 6.200 9,294 -0.05(-0.88%)
Jan 15, 2026 6.360 6.370 6.250 6.255 5,570 -0.05(-0.87%)
Jan 14, 2026 6.330 6.335 6.308 6.310 3,791 -0.06(-0.94%)
Jan 13, 2026 6.410 6.610 6.370 6.370 8,778 -0.23(-3.48%)
Jan 12, 2026 6.580 6.680 6.540 6.600 4,665 +0.08(+1.23%)
Jan 09, 2026 6.520 6.520 6.490 6.520 8,594 +0.19(+3.00%)
Jan 08, 2026 6.320 6.340 6.300 6.330 8,865 -0.11(-1.72%)
Jan 07, 2026 6.460 6.470 6.428 6.441 8,052 +0.07(+1.04%)
Jan 06, 2026 6.180 6.410 6.180 6.375 4,432 -0.07(-1.01%)
Jan 05, 2026 6.430 6.463 6.420 6.440 3,587 +0.05(+0.78%)
Jan 02, 2026 6.470 6.510 6.150 6.390 4,887 -0.05(-0.78%)
Dec 31, 2025 6.398 6.440 6.395 6.440 3,498 +0.04(+0.63%)
Dec 30, 2025 6.430 6.450 6.390 6.400 7,679 -0.13(-1.99%)
Dec 29, 2025 6.590 6.590 6.530 6.530 6,694 +0.04(+0.62%)
Dec 26, 2025 6.470 6.780 6.470 6.490 2,961 +0.06(+0.93%)
Dec 24, 2025 6.390 6.430 6.390 6.430 5,463 +0.09(+1.42%)
Dec 23, 2025 6.350 6.400 6.280 6.340 11,227 +0.23(+3.76%)
Dec 22, 2025 6.140 6.145 6.100 6.110 13,528 -0.02(-0.41%)
Dec 19, 2025 6.100 6.160 6.090 6.135 16,481 +0.08(+1.40%)
Dec 18, 2025 6.075 6.075 6.048 6.050 12,298 +0.04(+0.67%)
Dec 17, 2025 6.010 6.010 5.965 6.010 4,305 -0.05(-0.83%)
Dec 16, 2025 6.050 6.080 6.040 6.060 12,335 -0.05(-0.82%)
Dec 15, 2025 6.110 6.110 6.040 6.110 14,445 +0.12(+2.00%)
Dec 12, 2025 5.940 6.000 5.940 5.990 22,449 -0.05(-0.83%)
Dec 11, 2025 6.050 6.050 5.990 6.040 8,277 -0.05(-0.82%)
Dec 10, 2025 6.070 6.121 6.068 6.090 10,200 -0.03(-0.49%)
Dec 09, 2025 6.130 6.160 6.093 6.120 10,816 +0.12(+2.09%)
Dec 08, 2025 6.005 6.240 5.980 5.995 10,021 -0.12(-2.04%)
Dec 05, 2025 6.123 6.130 6.080 6.120 3,519 +0.10(+1.66%)
Dec 04, 2025 6.030 6.050 6.000 6.020 8,047 +0.02(+0.42%)
Dec 03, 2025 5.970 6.000 5.950 5.995 13,733 +0.12(+2.13%)
Dec 02, 2025 5.895 5.897 5.870 5.870 8,665 -0.14(-2.33%)
Dec 01, 2025 6.005 6.010 6.000 6.010 25,258 -0.05(-0.83%)
Nov 28, 2025 6.050 6.065 6.050 6.060 2,376 -0.07(-1.14%)
Nov 26, 2025 6.120 6.130 6.090 6.130 6,983 +0.23(+3.83%)
Nov 25, 2025 5.850 5.930 5.850 5.904 9,757 -0.05(-0.77%)
Nov 24, 2025 5.970 5.970 5.780 5.950 20,104 +0.03(+0.47%)
Nov 21, 2025 5.880 5.925 5.880 5.922 9,837 +0.14(+2.40%)
Nov 20, 2025 5.930 5.930 5.783 5.783 17,445 -0.07(-1.15%)
Nov 19, 2025 5.880 5.885 5.840 5.850 4,840 +0.01(+0.17%)
Nov 18, 2025 5.980 5.980 5.795 5.840 10,254 -0.26(-4.26%)
Nov 17, 2025 6.145 6.145 5.980 6.100 2,166 -0.09(-1.49%)
Nov 14, 2025 6.200 6.200 6.000 6.192 61,748 -0.85(-12.04%)
Nov 13, 2025 6.840 7.040 6.750 7.040 5,585 +0.34(+5.15%)
Nov 12, 2025 6.720 6.720 6.595 6.695 8,825 -0.08(-1.25%)
Nov 11, 2025 6.665 6.780 6.600 6.780 16,659 -0.01(-0.12%)
Nov 10, 2025 6.790 6.830 6.580 6.788 2,869 +0.18(+2.69%)
Nov 07, 2025 6.500 6.610 6.490 6.610 3,759 +0.06(+0.92%)
Nov 06, 2025 6.570 6.570 6.396 6.550 5,271 +0.10(+1.63%)
Nov 05, 2025 6.395 6.570 6.357 6.445 4,372 -0.15(-2.35%)
Nov 04, 2025 6.625 6.625 6.600 6.600 9,578 +0.12(+1.85%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.