Rakuten Group Inc (OP:RKUNF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.880 | 4.880 | 4.880 | 4.880 | 1,000 | +0.00(+0.00%) |
| Apr 28, 2026 | 4.880 | 0 | -0.13(-2.52%) | |||
| Apr 24, 2026 | 5.006 | 0 | +0.31(+6.51%) | |||
| Apr 21, 2026 | 4.700 | 0 | -0.45(-8.74%) | |||
| Apr 20, 2026 | 5.150 | 5.150 | 5.150 | 5.150 | 89 | -0.13(-2.46%) |
| Apr 17, 2026 | 5.280 | 5.280 | 5.040 | 5.280 | 5,674 | +0.21(+4.14%) |
| Apr 16, 2026 | 5.070 | 5.070 | 5.070 | 5.070 | 500 | +0.19(+3.89%) |
| Apr 15, 2026 | 5.050 | 5.050 | 4.880 | 4.880 | 4,100 | +0.06(+1.35%) |
| Apr 14, 2026 | 5.050 | 5.050 | 4.460 | 4.815 | 6,250 | -0.38(-7.40%) |
| Apr 13, 2026 | 4.850 | 5.200 | 4.850 | 5.200 | 18,500 | +0.30(+6.12%) |
| Apr 10, 2026 | 4.850 | 4.950 | 4.850 | 4.900 | 6,500 | +0.05(+1.03%) |
| Apr 08, 2026 | 4.850 | 0 | -0.20(-3.96%) | |||
| Apr 06, 2026 | 5.050 | 0 | +0.85(+20.24%) | |||
| Mar 30, 2026 | 4.200 | 0 | -0.24(-5.41%) | |||
| Mar 27, 2026 | 4.440 | 4.440 | 4.440 | 4.440 | 3,000 | -0.48(-9.75%) |
| Mar 23, 2026 | 4.920 | 0 | +0.22(+4.67%) | |||
| Mar 20, 2026 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | -0.10(-2.08%) |
| Mar 19, 2026 | 4.800 | 4.800 | 4.800 | 4.800 | 15 | -0.13(-2.63%) |
| Mar 18, 2026 | 4.929 | 4.929 | 4.929 | 4.929 | 1,000 | -0.15(-2.96%) |
| Mar 16, 2026 | 5.080 | 0 | -0.09(-1.74%) | |||
| Mar 13, 2026 | 5.170 | 5.170 | 5.170 | 5.170 | 100 | +0.22(+4.44%) |
| Mar 12, 2026 | 4.950 | 4.950 | 4.950 | 4.950 | 4,991 | -0.15(-2.94%) |
| Mar 11, 2026 | 5.100 | 5.100 | 5.100 | 5.100 | 1,500 | +0.15(+3.03%) |
| Mar 09, 2026 | 4.950 | 4,000 | -0.07(-1.45%) | |||
| Mar 06, 2026 | 5.023 | 5.023 | 5.023 | 5.023 | 140 | +0.12(+2.51%) |
| Mar 05, 2026 | 5.020 | 5.020 | 4.900 | 4.900 | 6,701 | -0.25(-4.85%) |
| Mar 04, 2026 | 5.150 | 5.150 | 5.150 | 5.150 | 3,000 | +0.13(+2.59%) |
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.
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.