Rakuten Group,Inc. (4755.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 865.00 | 886.50 | 858.50 | 886.50 | +3.08% | 15,789,900 |
| 2026-08-06 | 849.00 | 860.20 | 847.00 | 860.00 | +2.38% | 14,298,800 |
| 2026-08-05 | 831.20 | 842.90 | 825.60 | 840.00 | +1.01% | 8,758,300 |
| 2026-08-04 | 848.00 | 850.50 | 831.60 | 831.60 | -1.21% | 10,915,100 |
| 2026-08-03 | 825.00 | 841.90 | 812.40 | 841.80 | +0.98% | 12,207,900 |
| 2026-07-31 | 826.10 | 837.10 | 820.40 | 833.60 | -0.49% | 16,198,500 |
| 2026-07-30 | 832.70 | 844.20 | 822.80 | 837.70 | -0.32% | 9,972,200 |
| 2026-07-29 | 837.30 | 844.00 | 817.80 | 840.40 | +1.01% | 12,566,100 |
| 2026-07-28 | 820.30 | 833.50 | 808.20 | 832.00 | +2.09% | 12,941,600 |
| 2026-07-27 | 790.00 | 819.20 | 790.00 | 815.00 | +3.74% | 16,073,500 |
| 2026-07-24 | 783.00 | 792.10 | 779.50 | 785.60 | -1.50% | 9,816,400 |
| 2026-07-23 | 792.30 | 801.30 | 787.30 | 797.60 | +0.92% | 8,536,400 |
| 2026-07-22 | 795.00 | 796.60 | 780.40 | 790.30 | -1.46% | 10,134,800 |
| 2026-07-21 | 809.80 | 817.20 | 796.70 | 802.00 | +0.36% | 11,153,000 |
| 2026-07-17 | 810.00 | 820.00 | 792.80 | 799.10 | -1.25% | 13,578,200 |
| 2026-07-16 | 818.10 | 827.70 | 804.70 | 809.20 | -0.11% | 12,363,800 |
| 2026-07-15 | 803.50 | 822.20 | 800.10 | 810.10 | +0.80% | 11,888,300 |
| 2026-07-14 | 777.00 | 812.80 | 775.00 | 803.70 | +0.70% | 15,567,800 |
| 2026-07-13 | 810.00 | 811.30 | 788.30 | 798.10 | -0.63% | 12,239,600 |
| 2026-07-10 | 806.00 | 815.00 | 797.00 | 803.20 | -0.43% | 14,072,600 |
| 2026-07-09 | 794.40 | 815.80 | 785.00 | 806.70 | +0.49% | 15,671,500 |
| 2026-07-08 | 786.40 | 813.00 | 776.50 | 802.80 | +1.35% | 21,802,100 |
| 2026-07-07 | 779.40 | 795.40 | 769.50 | 792.10 | +2.00% | 17,912,000 |
| 2026-07-06 | 763.00 | 780.40 | 756.70 | 776.60 | +1.65% | 11,591,000 |
| 2026-07-03 | 740.10 | 764.00 | 738.60 | 764.00 | +2.94% | 13,668,300 |
| 2026-07-02 | 740.00 | 750.90 | 734.90 | 742.20 | +1.56% | 10,821,500 |
| 2026-07-01 | 754.50 | 765.90 | 723.70 | 730.80 | -3.00% | 19,392,800 |
| 2026-06-30 | 744.00 | 770.80 | 737.00 | 753.40 | +5.44% | 35,920,500 |
| 2026-06-29 | 710.80 | 722.20 | 707.00 | 714.50 | +3.52% | 14,303,100 |
| 2026-06-26 | 695.00 | 702.50 | 686.20 | 690.20 | -1.27% | 15,121,400 |
| 2026-06-25 | 706.30 | 708.20 | 696.50 | 699.10 | +0.22% | 9,698,200 |
| 2026-06-24 | 695.30 | 707.20 | 686.10 | 697.60 | +0.94% | 14,453,100 |
| 2026-06-23 | 710.70 | 711.60 | 691.10 | 691.10 | -3.61% | 19,401,700 |
| 2026-06-22 | 720.00 | 728.50 | 713.10 | 717.00 | -0.84% | 11,497,600 |
| 2026-06-19 | 749.70 | 749.80 | 714.30 | 723.10 | -3.61% | 23,907,000 |
| 2026-06-18 | 748.00 | 755.90 | 742.80 | 750.20 | -0.28% | 9,963,800 |
| 2026-06-17 | 754.10 | 757.70 | 748.40 | 752.30 | +0.47% | 11,784,200 |
| 2026-06-16 | 738.40 | 748.80 | 726.70 | 748.80 | +1.23% | 12,753,000 |
| 2026-06-15 | 746.00 | 754.30 | 730.70 | 739.70 | +0.03% | 13,453,700 |
| 2026-06-12 | 747.50 | 748.00 | 732.30 | 739.50 | -0.07% | 13,191,200 |
| 2026-06-11 | 732.00 | 742.50 | 722.90 | 740.00 | +2.42% | 15,455,200 |
| 2026-06-10 | 734.10 | 735.00 | 717.30 | 722.50 | -2.27% | 17,241,900 |
| 2026-06-09 | 748.90 | 749.80 | 733.60 | 739.30 | -0.23% | 12,806,100 |
| 2026-06-08 | 750.00 | 760.00 | 734.50 | 741.00 | -2.20% | 16,614,300 |
| 2026-06-05 | 776.00 | 784.80 | 750.70 | 757.70 | -1.23% | 13,898,100 |
| 2026-06-04 | 781.20 | 782.80 | 761.80 | 767.10 | -3.21% | 14,832,700 |
| 2026-06-03 | 780.00 | 802.40 | 766.80 | 792.50 | +1.60% | 15,537,200 |
| 2026-06-02 | 760.20 | 782.80 | 757.70 | 780.00 | +2.04% | 16,148,700 |
| 2026-06-01 | 752.00 | 772.10 | 746.50 | 764.40 | +2.56% | 17,596,200 |
| 2026-05-29 | 743.80 | 751.20 | 736.00 | 745.30 | +0.20% | 22,941,900 |
| 2026-05-28 | 751.60 | 753.40 | 737.50 | 743.80 | -0.83% | 15,369,800 |
| 2026-05-27 | 740.50 | 754.30 | 738.40 | 750.00 | -0.08% | 14,712,900 |
| 2026-05-26 | 749.20 | 762.20 | 748.70 | 750.60 | -0.32% | 13,865,300 |
| 2026-05-25 | 780.20 | 782.50 | 733.60 | 753.00 | -3.65% | 31,338,100 |
| 2026-05-22 | 765.00 | 806.40 | 758.70 | 781.50 | +3.90% | 28,211,700 |
| 2026-05-21 | 808.00 | 808.80 | 750.50 | 752.20 | -4.06% | 29,075,000 |
| 2026-05-20 | 789.80 | 795.00 | 772.50 | 784.00 | -1.48% | 13,242,900 |
| 2026-05-19 | 770.60 | 800.70 | 766.80 | 795.80 | +4.20% | 18,232,000 |
| 2026-05-18 | 811.00 | 814.30 | 759.10 | 763.70 | -1.88% | 21,918,000 |
| 2026-05-15 | 798.00 | 806.90 | 756.30 | 778.30 | +2.34% | 29,190,700 |
| 2026-05-14 | 770.00 | 770.60 | 752.30 | 760.50 | -1.02% | 11,368,700 |
| 2026-05-13 | 761.50 | 771.20 | 757.40 | 768.30 | +1.52% | 10,307,900 |
| 2026-05-12 | 764.10 | 764.40 | 745.10 | 756.80 | -0.66% | 11,384,300 |
| 2026-05-11 | 761.00 | 762.60 | 751.70 | 761.80 | +1.86% | 10,926,500 |
| 2026-05-08 | 750.30 | 759.70 | 745.40 | 747.90 | -0.41% | 10,915,700 |
| 2026-05-07 | 775.00 | 777.00 | 745.10 | 751.00 | -1.18% | 14,867,800 |
| 2026-05-01 | 750.00 | 764.10 | 742.20 | 760.00 | +0.11% | 9,515,500 |
| 2026-04-30 | 771.80 | 773.20 | 750.10 | 759.20 | -2.04% | 12,529,200 |
| 2026-04-28 | 770.00 | 775.50 | 763.10 | 775.00 | +1.14% | 8,839,100 |
| 2026-04-27 | 777.00 | 777.30 | 763.00 | 766.30 | -1.16% | 9,837,100 |
| 2026-04-24 | 790.50 | 792.00 | 775.30 | 775.30 | -2.40% | 7,101,300 |
| 2026-04-23 | 795.20 | 800.20 | 785.00 | 794.40 | -0.18% | 10,583,700 |
| 2026-04-22 | 800.00 | 800.70 | 789.00 | 795.80 | -1.61% | 11,269,000 |
| 2026-04-21 | 820.10 | 824.40 | 802.50 | 808.80 | -1.28% | 8,918,700 |
| 2026-04-20 | 831.00 | 835.00 | 816.20 | 819.30 | -1.83% | 10,925,600 |
| 2026-04-17 | 821.30 | 842.80 | 820.10 | 834.60 | +0.72% | 18,236,000 |
| 2026-04-16 | 805.50 | 832.80 | 803.80 | 828.60 | +4.79% | 19,473,200 |
| 2026-04-15 | 787.00 | 793.50 | 782.20 | 790.70 | +2.16% | 11,161,700 |
| 2026-04-14 | 779.10 | 784.50 | 767.10 | 774.00 | +1.32% | 9,266,900 |
| 2026-04-13 | 769.80 | 775.40 | 758.70 | 763.90 | -1.20% | 9,064,100 |
| 2026-04-10 | 785.90 | 786.40 | 765.50 | 773.20 | -1.82% | 13,130,300 |
| 2026-04-09 | 805.00 | 805.00 | 784.20 | 787.50 | -1.87% | 16,483,900 |
| 2026-04-08 | 785.80 | 804.40 | 772.50 | 802.50 | +5.34% | 16,810,000 |
| 2026-04-07 | 770.00 | 783.00 | 761.80 | 761.80 | +0.26% | 10,561,800 |
| 2026-04-06 | 746.40 | 765.90 | 744.10 | 759.80 | +1.81% | 10,356,500 |
| 2026-04-03 | 742.00 | 748.00 | 738.30 | 746.30 | +1.30% | 5,832,200 |
| 2026-04-02 | 761.00 | 764.00 | 732.70 | 736.70 | -2.42% | 14,121,300 |
| 2026-04-01 | 744.00 | 758.20 | 738.00 | 755.00 | +4.41% | 11,817,800 |
| 2026-03-31 | 730.00 | 738.40 | 712.00 | 723.10 | +0.03% | 15,559,500 |
| 2026-03-30 | 720.00 | 722.90 | 710.80 | 722.90 | -2.97% | 14,407,800 |
| 2026-03-27 | 740.20 | 751.90 | 738.10 | 745.00 | +0.09% | 9,995,100 |
| 2026-03-26 | 751.20 | 753.70 | 738.50 | 744.30 | -0.91% | 10,807,100 |
| 2026-03-25 | 740.90 | 754.10 | 739.20 | 751.10 | +2.02% | 13,771,800 |
| 2026-03-24 | 742.80 | 744.80 | 730.90 | 736.20 | +1.15% | 9,508,300 |
| 2026-03-23 | 719.70 | 734.70 | 716.10 | 727.80 | -2.56% | 17,654,800 |
| 2026-03-19 | 764.10 | 765.60 | 745.10 | 746.90 | -3.74% | 20,000,600 |
| 2026-03-18 | 772.10 | 780.50 | 771.80 | 775.90 | +0.58% | 10,576,300 |
| 2026-03-17 | 770.00 | 776.00 | 764.10 | 771.40 | +0.44% | 10,950,800 |
| 2026-03-16 | 764.00 | 780.00 | 762.60 | 768.00 | +0.33% | 12,015,900 |
| 2026-03-13 | 768.60 | 779.60 | 764.40 | 765.50 | -2.31% | 12,670,600 |
| 2026-03-12 | 792.80 | 793.00 | 776.00 | 783.60 | -1.82% | 12,997,100 |
| 2026-03-11 | 805.30 | 813.70 | 796.00 | 798.10 | -0.18% | 10,550,800 |
| 2026-03-10 | 792.00 | 799.80 | 784.40 | 799.50 | +1.68% | 16,838,900 |
| 2026-03-09 | 762.80 | 786.70 | 761.20 | 786.30 | -2.36% | 23,479,500 |
| 2026-03-06 | 785.00 | 821.90 | 785.00 | 805.30 | +2.83% | 23,854,300 |
| 2026-03-05 | 799.00 | 816.00 | 779.00 | 783.10 | -0.38% | 22,804,900 |
| 2026-03-04 | 779.10 | 794.70 | 769.00 | 786.10 | -0.43% | 20,899,500 |
| 2026-03-03 | 823.00 | 823.90 | 785.70 | 789.50 | -2.71% | 18,248,900 |
| 2026-03-02 | 801.00 | 817.80 | 796.20 | 811.50 | -2.00% | 16,826,700 |
| 2026-02-27 | 823.70 | 841.40 | 813.00 | 828.10 | +1.37% | 23,588,100 |
| 2026-02-26 | 818.00 | 823.80 | 811.10 | 816.90 | +0.00% | 17,272,300 |
| 2026-02-25 | 823.00 | 828.70 | 815.00 | 816.90 | -0.74% | 12,973,700 |
| 2026-02-24 | 811.00 | 828.70 | 804.00 | 823.00 | +0.07% | 14,595,800 |
| 2026-02-20 | 849.50 | 849.50 | 816.60 | 822.40 | -2.94% | 16,178,200 |
| 2026-02-19 | 861.20 | 861.90 | 839.20 | 847.30 | +0.94% | 15,785,600 |
| 2026-02-18 | 846.80 | 848.00 | 830.50 | 839.40 | -1.08% | 17,472,000 |
| 2026-02-17 | 865.10 | 872.00 | 848.60 | 848.60 | -2.75% | 17,994,600 |
| 2026-02-16 | 888.00 | 888.00 | 866.00 | 872.60 | -0.85% | 16,348,900 |
| 2026-02-13 | 930.60 | 945.40 | 880.00 | 880.10 | -10.55% | 43,813,700 |
| 2026-02-12 | 997.80 | 1001.00 | 976.70 | 983.90 | -0.86% | 12,843,100 |
| 2026-02-10 | 973.40 | 997.50 | 965.70 | 992.40 | +4.34% | 17,393,500 |
| 2026-02-09 | 965.00 | 969.80 | 949.20 | 951.10 | +0.83% | 12,317,300 |
| 2026-02-06 | 939.00 | 943.30 | 928.70 | 943.30 | +1.10% | 9,845,300 |
| 2026-02-05 | 928.90 | 952.10 | 923.70 | 933.00 | +1.15% | 9,805,900 |
| 2026-02-04 | 926.00 | 932.90 | 921.00 | 922.40 | -1.06% | 6,723,000 |
| 2026-02-03 | 928.70 | 933.30 | 925.70 | 932.30 | +1.48% | 6,710,100 |
| 2026-02-02 | 925.00 | 941.80 | 917.20 | 918.70 | -0.68% | 11,329,700 |
| 2026-01-30 | 924.00 | 930.00 | 902.00 | 925.00 | +0.52% | 9,322,600 |
| 2026-01-29 | 916.80 | 921.80 | 903.40 | 920.20 | +0.13% | 9,160,600 |
| 2026-01-28 | 919.90 | 926.80 | 909.30 | 919.00 | -0.52% | 9,369,400 |
| 2026-01-27 | 937.00 | 940.40 | 923.80 | 923.80 | -1.40% | 8,938,400 |
| 2026-01-26 | 935.70 | 946.80 | 929.30 | 936.90 | -0.54% | 11,532,700 |
| 2026-01-23 | 948.50 | 954.50 | 940.80 | 942.00 | +0.03% | 10,638,500 |
| 2026-01-22 | 947.00 | 955.60 | 941.40 | 941.70 | -0.37% | 10,067,200 |
| 2026-01-21 | 972.50 | 972.90 | 945.20 | 945.20 | -3.75% | 15,085,500 |
| 2026-01-20 | 970.90 | 991.50 | 970.20 | 982.00 | +0.84% | 9,652,500 |
| 2026-01-19 | 970.00 | 977.90 | 966.80 | 973.80 | -0.73% | 7,241,800 |
| 2026-01-16 | 988.80 | 989.00 | 957.00 | 981.00 | -2.78% | 20,577,000 |
| 2026-01-15 | 1002.50 | 1010.00 | 996.70 | 1009.00 | +0.40% | 5,721,100 |
| 2026-01-14 | 1010.50 | 1011.50 | 1002.50 | 1005.00 | -0.50% | 6,459,400 |
| 2026-01-13 | 1023.50 | 1026.00 | 1005.50 | 1010.00 | +0.85% | 8,458,000 |
| 2026-01-09 | 984.30 | 1007.50 | 982.00 | 1001.50 | +1.88% | 9,370,600 |
| 2026-01-08 | 1006.50 | 1006.50 | 981.60 | 983.00 | -2.43% | 10,716,300 |
| 2026-01-07 | 1000.00 | 1014.50 | 995.80 | 1007.50 | +0.15% | 6,502,700 |
| 2026-01-06 | 1008.50 | 1021.00 | 1004.00 | 1006.00 | +0.20% | 8,359,700 |
| 2026-01-05 | 1004.00 | 1020.00 | 1001.00 | 1004.00 | +0.00% | 8,390,200 |
| 2025-12-30 | 1027.50 | 1028.00 | 1002.50 | 1004.00 | -2.71% | 9,652,900 |
| 2025-12-29 | 1024.00 | 1039.00 | 1011.00 | 1032.00 | +1.08% | 7,499,300 |
| 2025-12-26 | 1050.00 | 1058.50 | 1016.50 | 1021.00 | -2.11% | 13,713,400 |
| 2025-12-25 | 1013.00 | 1044.00 | 1008.00 | 1043.00 | +3.78% | 14,523,500 |
| 2025-12-24 | 990.00 | 1013.00 | 987.30 | 1005.00 | +0.81% | 11,558,300 |
| 2025-12-23 | 969.00 | 1001.00 | 964.80 | 996.90 | +3.31% | 19,048,000 |
| 2025-12-22 | 964.80 | 971.00 | 958.20 | 965.00 | +1.21% | 10,390,000 |
| 2025-12-19 | 946.90 | 957.80 | 941.30 | 953.50 | +1.53% | 10,494,800 |
| 2025-12-18 | 937.10 | 943.50 | 927.10 | 939.10 | +0.30% | 10,160,800 |
| 2025-12-17 | 937.80 | 938.70 | 924.20 | 936.30 | -0.02% | 7,681,900 |
| 2025-12-16 | 953.50 | 954.00 | 926.50 | 936.50 | -1.36% | 10,827,100 |
| 2025-12-15 | 944.20 | 958.40 | 939.10 | 949.40 | +2.17% | 12,811,900 |
| 2025-12-12 | 936.90 | 939.60 | 927.10 | 929.20 | -0.03% | 10,810,500 |
| 2025-12-11 | 952.90 | 952.90 | 928.50 | 929.50 | -2.46% | 10,448,900 |
| 2025-12-10 | 960.00 | 966.10 | 944.20 | 952.90 | -0.59% | 10,459,000 |
| 2025-12-09 | 956.50 | 969.50 | 950.30 | 958.60 | +1.69% | 15,419,100 |
| 2025-12-08 | 954.60 | 957.60 | 942.70 | 942.70 | -0.99% | 14,598,800 |
| 2025-12-05 | 933.00 | 954.60 | 923.30 | 952.10 | +1.00% | 13,059,400 |
| 2025-12-04 | 930.20 | 953.50 | 930.20 | 942.70 | +0.80% | 15,781,500 |
| 2025-12-03 | 925.80 | 951.90 | 924.30 | 935.20 | +1.59% | 14,346,100 |
| 2025-12-02 | 936.00 | 938.40 | 917.60 | 920.60 | -1.43% | 8,745,800 |
| 2025-12-01 | 946.00 | 959.50 | 933.60 | 934.00 | -2.15% | 9,314,000 |
| 2025-11-28 | 950.00 | 956.80 | 942.60 | 954.50 | +0.40% | 7,611,300 |
| 2025-11-27 | 948.70 | 960.70 | 947.80 | 950.70 | -0.11% | 6,177,000 |
| 2025-11-26 | 924.40 | 952.70 | 921.50 | 951.70 | +3.73% | 11,454,100 |
| 2025-11-25 | 920.00 | 926.50 | 907.40 | 917.50 | -1.40% | 12,594,600 |
| 2025-11-21 | 905.40 | 937.30 | 905.00 | 930.50 | +0.11% | 13,899,200 |
| 2025-11-20 | 918.90 | 934.00 | 913.20 | 929.50 | +2.06% | 12,789,200 |
| 2025-11-19 | 906.00 | 924.80 | 891.80 | 910.70 | +0.70% | 14,042,700 |
| 2025-11-18 | 949.00 | 951.30 | 904.40 | 904.40 | -5.21% | 18,951,400 |
| 2025-11-17 | 952.00 | 964.70 | 932.20 | 954.10 | +0.23% | 19,520,300 |
| 2025-11-14 | 999.80 | 1020.00 | 951.90 | 951.90 | -9.43% | 40,102,600 |
| 2025-11-13 | 1035.00 | 1051.00 | 1028.50 | 1051.00 | +1.06% | 9,596,400 |
| 2025-11-12 | 1051.00 | 1052.00 | 1033.50 | 1040.00 | -0.76% | 9,468,400 |
| 2025-11-11 | 1068.00 | 1068.50 | 1035.50 | 1048.00 | -0.76% | 9,993,400 |
| 2025-11-10 | 1030.00 | 1056.00 | 1027.50 | 1056.00 | +3.43% | 11,861,500 |
| 2025-11-07 | 1015.00 | 1022.50 | 1000.00 | 1021.00 | +0.44% | 9,410,100 |
| 2025-11-06 | 1013.00 | 1026.00 | 1005.50 | 1016.50 | +1.50% | 8,131,100 |
| 2025-11-05 | 1031.50 | 1032.00 | 976.20 | 1001.50 | -2.53% | 19,119,200 |
| 2025-11-04 | 1005.00 | 1044.00 | 1004.00 | 1027.50 | +1.78% | 14,665,700 |
| 2025-10-31 | 1012.00 | 1020.00 | 999.80 | 1009.50 | +0.50% | 10,551,600 |
| 2025-10-30 | 981.60 | 1009.50 | 974.90 | 1004.50 | +2.40% | 14,575,700 |
| 2025-10-29 | 989.90 | 995.50 | 979.30 | 981.00 | -0.52% | 11,596,100 |
| 2025-10-28 | 986.70 | 992.30 | 980.70 | 986.10 | +0.35% | 7,685,400 |
| 2025-10-27 | 985.00 | 994.00 | 976.60 | 982.70 | +0.06% | 10,152,700 |
| 2025-10-24 | 989.00 | 1003.00 | 977.00 | 982.10 | +0.49% | 18,884,000 |
| 2025-10-23 | 971.00 | 982.70 | 961.70 | 977.30 | +0.59% | 11,202,700 |
| 2025-10-22 | 978.60 | 981.60 | 964.20 | 971.60 | -0.35% | 10,991,000 |
| 2025-10-21 | 984.30 | 989.10 | 970.50 | 975.00 | -0.50% | 10,872,200 |
| 2025-10-20 | 986.20 | 988.20 | 969.80 | 979.90 | +0.83% | 14,419,000 |
| 2025-10-17 | 985.00 | 986.60 | 968.30 | 971.80 | -2.43% | 14,246,400 |
| 2025-10-16 | 997.00 | 1013.00 | 986.20 | 996.00 | -1.39% | 14,934,300 |
| 2025-10-15 | 975.00 | 1029.50 | 971.10 | 1010.00 | +4.70% | 24,280,000 |
| 2025-10-14 | 970.00 | 988.80 | 956.40 | 964.70 | -3.43% | 23,364,600 |
| 2025-10-10 | 981.40 | 1004.00 | 978.80 | 999.00 | +2.33% | 22,062,200 |
| 2025-10-09 | 975.50 | 989.60 | 964.30 | 976.30 | +0.02% | 13,317,800 |
| 2025-10-08 | 970.00 | 985.40 | 965.20 | 976.10 | +1.08% | 13,266,700 |
| 2025-10-07 | 953.80 | 982.70 | 951.30 | 965.70 | +0.72% | 15,788,800 |
| 2025-10-06 | 950.40 | 959.40 | 939.00 | 958.80 | +2.57% | 12,955,400 |
| 2025-10-03 | 929.90 | 941.80 | 923.60 | 934.80 | +1.51% | 9,887,400 |
| 2025-10-02 | 949.60 | 954.70 | 917.00 | 920.90 | -3.02% | 12,587,700 |
| 2025-10-01 | 940.50 | 950.60 | 933.30 | 949.60 | -1.07% | 14,386,000 |
| 2025-09-30 | 962.00 | 965.60 | 946.30 | 959.90 | -0.80% | 12,385,000 |
| 2025-09-29 | 972.30 | 979.90 | 964.00 | 967.60 | -0.25% | 11,859,100 |
| 2025-09-26 | 967.60 | 980.50 | 963.10 | 970.00 | -0.56% | 12,548,500 |
| 2025-09-25 | 974.20 | 979.50 | 958.50 | 975.50 | +0.56% | 12,054,700 |
| 2025-09-24 | 975.00 | 979.90 | 953.00 | 970.10 | +0.59% | 16,612,900 |
| 2025-09-22 | 996.00 | 997.00 | 964.40 | 964.40 | -2.64% | 17,075,600 |
| 2025-09-19 | 999.80 | 1009.00 | 973.60 | 990.50 | -0.45% | 25,624,200 |
| 2025-09-18 | 983.00 | 1002.50 | 981.00 | 995.00 | +0.48% | 16,808,000 |
| 2025-09-17 | 975.00 | 1012.00 | 968.20 | 990.20 | +1.63% | 30,937,500 |
| 2025-09-16 | 974.90 | 976.50 | 956.50 | 974.30 | +1.39% | 20,629,600 |
| 2025-09-12 | 940.70 | 965.90 | 933.00 | 960.90 | +3.28% | 29,226,100 |
| 2025-09-11 | 930.10 | 940.70 | 923.50 | 930.40 | -0.48% | 16,231,500 |
| 2025-09-10 | 905.00 | 934.90 | 895.50 | 934.90 | +3.01% | 19,950,700 |
| 2025-09-09 | 910.60 | 916.00 | 906.50 | 907.60 | -0.23% | 12,477,600 |
| 2025-09-08 | 907.90 | 911.60 | 899.50 | 909.70 | +1.06% | 12,646,800 |
| 2025-09-05 | 896.10 | 904.40 | 886.20 | 900.20 | +1.74% | 15,277,200 |
| 2025-09-04 | 879.10 | 886.40 | 861.00 | 884.80 | +0.36% | 17,511,600 |
| 2025-09-03 | 901.90 | 904.00 | 878.50 | 881.60 | -2.69% | 17,947,800 |
| 2025-09-02 | 908.60 | 917.80 | 898.60 | 906.00 | -0.48% | 13,717,700 |
| 2025-09-01 | 902.80 | 918.00 | 899.10 | 910.40 | -0.71% | 13,431,500 |
| 2025-08-29 | 894.80 | 921.00 | 887.70 | 916.90 | +2.42% | 25,778,700 |
| 2025-08-28 | 888.00 | 898.90 | 877.10 | 895.20 | +0.30% | 17,312,700 |
| 2025-08-27 | 913.20 | 921.90 | 889.70 | 892.50 | -3.85% | 25,988,100 |
| 2025-08-26 | 912.30 | 935.20 | 908.70 | 928.20 | +3.90% | 35,223,200 |
| 2025-08-25 | 908.00 | 909.90 | 891.00 | 893.40 | -1.14% | 14,633,100 |
| 2025-08-22 | 873.00 | 908.00 | 870.50 | 903.70 | +3.39% | 24,056,800 |
| 2025-08-21 | 866.00 | 879.50 | 859.30 | 874.10 | +0.30% | 20,346,000 |
| 2025-08-20 | 878.80 | 892.20 | 871.50 | 871.50 | -2.29% | 20,000,900 |
| 2025-08-19 | 876.00 | 902.00 | 875.20 | 891.90 | +1.92% | 32,243,200 |
| 2025-08-18 | 867.00 | 891.00 | 858.10 | 875.10 | +1.52% | 26,424,300 |
| 2025-08-15 | 841.50 | 865.50 | 840.00 | 862.00 | +2.74% | 24,211,400 |
| 2025-08-14 | 825.30 | 857.30 | 821.00 | 839.00 | +0.55% | 29,256,300 |
| 2025-08-13 | 840.10 | 845.50 | 828.00 | 834.40 | -0.41% | 22,714,900 |
| 2025-08-12 | 809.90 | 844.00 | 804.60 | 837.80 | +4.66% | 46,250,300 |
| 2025-08-08 | 794.00 | 809.00 | 792.60 | 800.50 | +0.88% | 21,770,400 |
| 2025-08-07 | 776.50 | 794.80 | 771.50 | 793.50 | +2.11% | 16,935,500 |
| 2025-08-06 | 762.00 | 779.00 | 761.00 | 777.10 | +2.91% | 18,878,900 |
| 2025-08-05 | 763.60 | 765.00 | 753.30 | 755.10 | -0.66% | 15,350,800 |
| 2025-08-04 | 770.00 | 770.20 | 759.00 | 760.10 | -3.43% | 18,906,300 |
| 2025-08-01 | 772.50 | 787.10 | 771.40 | 787.10 | +1.96% | 12,023,300 |
| 2025-07-31 | 765.00 | 772.90 | 761.60 | 772.00 | +1.42% | 12,014,500 |
| 2025-07-30 | 767.70 | 768.30 | 760.00 | 761.20 | -1.08% | 29,628,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+12.95%). Worst month: Mar (-6.07%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Rakuten Group,Inc.'s (4755.T) latest close?
886.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is 4755.T's 52-week high and low?
1068.50 high and 686.10 low over the trailing 52 weeks, as of 2026-08-07.
What is Rakuten Group,Inc.'s strongest and weakest month historically?
Historically, 4755.T's strongest calendar month has been Aug (average +12.95%) and its weakest Mar (average -6.07%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.