Rakuten Group Inc (OP: RKUNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 23, 2024 | 5.460 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2024 | 5.450 | 5.460 | 5.450 | 5.460 | 38,000 | +0.00(+0.01%) |
| Dec 19, 2024 | 5.420 | 5.460 | 5.290 | 5.460 | 52,524 | -1.56(-22.23%) |
| Dec 16, 2024 | 7.020 | 0 | +0.22(+3.24%) | |||
| Dec 13, 2024 | 6.920 | 6.920 | 6.800 | 6.800 | 152,991 | -0.05(-0.73%) |
| Dec 12, 2024 | 6.880 | 6.880 | 5.990 | 6.850 | 60,780 | +0.65(+10.48%) |
| Dec 11, 2024 | 6.780 | 6.800 | 6.200 | 6.200 | 12,005 | +0.58(+10.32%) |
| Dec 10, 2024 | 5.640 | 6.120 | 5.620 | 5.620 | 1,068 | -0.66(-10.51%) |
| Dec 06, 2024 | 6.280 | 0 | +1.18(+23.14%) | |||
| Dec 05, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 3,800 | -1.01(-16.53%) |
| Dec 04, 2024 | 6.110 | 6.110 | 6.110 | 6.110 | 10,400 | +0.00(+0.00%) |
| Dec 02, 2024 | 6.110 | 0 | +0.49(+8.80%) | |||
| Nov 27, 2024 | 5.616 | 0 | -0.20(-3.50%) | |||
| Nov 25, 2024 | 5.819 | 0 | +0.23(+4.17%) | |||
| Nov 21, 2024 | 5.586 | 9,900 | -0.50(-8.27%) | |||
| Nov 19, 2024 | 6.090 | 0 | +0.26(+4.55%) | |||
| Nov 18, 2024 | 5.825 | 5.825 | 5.825 | 5.825 | 10 | -0.84(-12.67%) |
| Nov 12, 2024 | 5.310 | 5.310 | 5.310 | 6.670 | 2,000 | +0.81(+13.76%) |
| Nov 08, 2024 | 5.863 | 0 | +0.16(+2.86%) | |||
| Nov 06, 2024 | 5.700 | 0 | +0.04(+0.79%) | |||
| Oct 29, 2024 | 5.655 | 0 | +0.28(+5.12%) | |||
| Oct 25, 2024 | 5.380 | 0 | -1.05(-16.33%) | |||
| Oct 23, 2024 | 6.430 | 0 | +0.09(+1.36%) | |||
| Oct 21, 2024 | 6.344 | 0 | +0.12(+1.99%) | |||
| Oct 18, 2024 | 6.220 | 6.220 | 6.220 | 6.220 | 100 | +0.33(+5.60%) |
| Oct 17, 2024 | 5.890 | 5.890 | 5.890 | 5.890 | 20 | -0.01(-0.17%) |
| Oct 14, 2024 | 5.900 | 0 | -0.28(-4.48%) | |||
| Oct 11, 2024 | 6.177 | 6.177 | 6.177 | 6.177 | 100 | +0.34(+5.77%) |
| Oct 10, 2024 | 5.840 | 5.840 | 5.840 | 5.840 | 100 | -0.16(-2.67%) |
| Oct 09, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | -0.21(-3.30%) |
| Oct 07, 2024 | 6.205 | 0 | -0.03(-0.48%) | |||
| Oct 03, 2024 | 6.235 | 0 | +0.23(+3.81%) |
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 and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.