Rakuten Group Inc (OP:RKUNF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 6.740 | 0 | +0.40(+6.31%) | |||
| Oct 14, 2025 | 6.800 | 6.800 | 6.340 | 6.340 | 37,660 | -0.21(-3.16%) |
| Oct 13, 2025 | 6.547 | 6.547 | 6.547 | 6.547 | 4 | +0.21(+3.26%) |
| Oct 10, 2025 | 6.340 | 6.340 | 6.340 | 6.340 | 100 | +0.26(+4.28%) |
| Oct 09, 2025 | 6.080 | 6.080 | 6.072 | 6.080 | 20 | -0.02(-0.26%) |
| Oct 08, 2025 | 6.355 | 6.355 | 6.088 | 6.096 | 20 | -0.04(-0.72%) |
| Oct 07, 2025 | 6.140 | 6.140 | 6.140 | 6.140 | 5 | -0.36(-5.54%) |
| Oct 06, 2025 | 6.500 | 6.500 | 6.300 | 6.500 | 20,027 | +0.30(+4.84%) |
| Oct 03, 2025 | 6.200 | 6.200 | 6.200 | 6.200 | 100 | +0.02(+0.26%) |
| Oct 01, 2025 | 6.184 | 0 | -0.09(-1.45%) | |||
| Sep 30, 2025 | 6.275 | 6.275 | 6.275 | 6.275 | 4,250 | -0.25(-3.91%) |
| Sep 29, 2025 | 6.080 | 6.530 | 6.080 | 6.530 | 2,596 | +0.01(+0.15%) |
| Sep 25, 2025 | 6.520 | 0 | -0.01(-0.08%) | |||
| Sep 24, 2025 | 6.178 | 6.525 | 6.178 | 6.525 | 4,594 | -0.13(-2.03%) |
| Sep 22, 2025 | 6.660 | 0 | +0.00(+0.00%) | |||
| Sep 18, 2025 | 6.660 | 0 | +0.60(+9.90%) | |||
| 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%) |
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.