Rakuten Group Inc (OP: RKUNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018		6.530	6.530	6.530	0	+0.00(+0.00%)
Oct 30, 2018	6.530	6.530	6.530	6.530	456	+0.05(+0.78%)
Oct 29, 2018	6.479	6.479	6.479	6.479	1,000	+0.01(+0.14%)
Oct 26, 2018	6.470	6.470	6.470	6.470	100	-0.12(-1.82%)
Oct 25, 2018	6.750	6.750	6.590	6.590	875	-0.24(-3.51%)
Oct 24, 2018	6.830	6.830	6.830	6.830	305	-0.16(-2.22%)
Oct 22, 2018		6.985	6.985	6.985	0	-0.22(-3.12%)
Oct 19, 2018	7.210	7.210	7.210	7.210	100	-0.19(-2.61%)
Oct 18, 2018	7.403	7.403	7.403	7.403	5	+0.13(+1.83%)
Oct 17, 2018	7.270	7.327	7.270	7.270	6,300	+0.04(+0.55%)
Oct 16, 2018	7.230	7.230	7.230	7.230	1,400	+0.00(+0.00%)
Oct 15, 2018	7.120	7.230	7.120	7.230	8,900	-0.23(-3.08%)
Oct 12, 2018	7.460	7.460	7.460	7.460	100	+0.56(+8.12%)
Oct 11, 2018	7.190	7.190	6.900	6.900	10	-0.33(-4.56%)
Oct 10, 2018	7.270	7.360	7.230	7.230	2,311	-0.09(-1.23%)
Oct 09, 2018	7.350	7.370	7.270	7.320	1,140	-0.03(-0.41%)
Oct 05, 2018		7.350	7.350	7.350	0	-0.05(-0.68%)
Oct 04, 2018	7.450	7.450	7.400	7.400	35	-0.28(-3.65%)
Oct 03, 2018	7.680	7.680	7.680	7.680	1,700	+0.20(+2.67%)
Oct 02, 2018	7.480	7.480	7.480	7.480	5	-0.01(-0.13%)
Oct 01, 2018	7.595	7.595	7.490	7.490	335	-0.28(-3.60%)
Sep 28, 2018	7.660	7.770	7.600	7.770	4,100	+0.26(+3.46%)
Sep 27, 2018	7.588	7.588	7.510	7.510	7,200	-0.33(-4.21%)
Sep 26, 2018	7.840	7.840	7.840	7.840	10	-0.01(-0.13%)
Sep 25, 2018	7.850	7.850	7.850	7.850	2,056	+0.33(+4.35%)
Sep 24, 2018	7.523	7.523	7.523	7.523	1	+0.02(+0.31%)
Sep 21, 2018	7.630	7.707	7.500	7.500	100	-0.12(-1.57%)
Sep 20, 2018	7.790	7.790	7.620	7.620	1,950	+0.02(+0.26%)
Sep 19, 2018	7.510	7.618	7.510	7.600	550	+0.12(+1.60%)
Sep 18, 2018	7.480	7.480	7.480	7.480	55	+0.14(+1.91%)
Sep 17, 2018	7.450	7.450	7.340	7.340	450	+0.09(+1.24%)
Sep 13, 2018		7.250	7.250	7.250	0	-0.25(-3.33%)
Sep 12, 2018	7.320	7.500	7.320	7.500	2,370	+0.18(+2.49%)
Sep 11, 2018	7.210	7.320	7.210	7.318	710	+0.02(+0.31%)
Sep 10, 2018	7.300	7.410	7.295	7.295	2,930	-0.13(-1.82%)
Sep 07, 2018	7.170	7.430	7.170	7.430	5,700	+0.13(+1.78%)
Sep 06, 2018	7.300	7.300	7.300	7.300	3,000	-0.20(-2.67%)
Sep 04, 2018		7.500	7.500	7.500	0	-0.35(-4.45%)
Aug 31, 2018		7.849	7.849	7.849	0	+0.25(+3.28%)
Aug 30, 2018	7.550	7.620	7.550	7.600	2,200	+0.05(+0.66%)
Aug 29, 2018	7.530	7.550	7.425	7.550	5,570	+0.47(+6.60%)
Aug 28, 2018	7.340	7.340	7.083	7.083	1,200	-0.10(-1.36%)
Aug 27, 2018	7.400	7.400	7.180	7.180	13,515	+0.24(+3.46%)
Aug 24, 2018	7.130	7.130	6.940	6.940	100	+0.09(+1.31%)
Aug 23, 2018	6.850	6.850	6.850	6.850	60	-0.05(-0.72%)
Aug 22, 2018	6.900	6.900	6.900	6.900	200	-0.03(-0.50%)
Aug 21, 2018	6.970	6.970	6.935	6.935	252	-0.28(-3.81%)
Aug 20, 2018	7.100	7.210	6.992	7.210	93	+0.04(+0.49%)
Aug 17, 2018	7.105	7.175	7.105	7.175	200	+0.12(+1.77%)
Aug 14, 2018		7.050	7.050	7.050	0	+0.04(+0.57%)
Aug 10, 2018		7.010	7.010	7.010	0	+0.12(+1.74%)
Aug 09, 2018	6.890	6.890	6.890	6.890	600	-0.16(-2.27%)
Aug 08, 2018	7.099	7.099	7.050	7.050	296	-0.43(-5.75%)
Aug 07, 2018	7.300	7.480	7.300	7.480	209	+0.33(+4.62%)
Aug 06, 2018	6.968	7.151	6.968	7.150	2,260	+0.58(+8.80%)
Aug 03, 2018	6.740	6.740	6.572	6.572	1,000	-0.39(-5.58%)
Aug 02, 2018	6.740	6.960	6.740	6.960	977	-0.14(-1.97%)
Aug 01, 2018	7.100	7.100	7.100	7.100	200	+0.16(+2.31%)
Jul 31, 2018	7.110	7.110	6.940	6.940	926	-0.17(-2.39%)
Jul 30, 2018	7.005	7.110	7.005	7.110	71	+0.09(+1.28%)
Jul 26, 2018		7.020	7.020	7.020	0	-0.02(-0.28%)
Jul 25, 2018	6.930	7.040	6.930	7.040	3,265	+0.02(+0.28%)
Jul 24, 2018	7.000	7.020	7.000	7.020	1,700	-0.14(-1.96%)
Jul 23, 2018	7.182	7.182	7.160	7.160	5,000	-0.05(-0.69%)
Jul 20, 2018	7.189	7.210	7.189	7.210	400	+0.02(+0.28%)
Jul 19, 2018	7.200	7.200	7.190	7.190	1,200	-0.01(-0.14%)
Jul 18, 2018	7.220	7.220	7.200	7.200	1,550	-0.02(-0.28%)
Jul 17, 2018	7.220	7.220	7.160	7.220	2,417	+0.17(+2.41%)
Jul 16, 2018	6.945	7.050	6.925	7.050	764	+0.07(+1.00%)
Jul 13, 2018	7.060	7.060	6.980	6.980	4,035	+0.01(+0.14%)
Jul 12, 2018	6.975	6.975	6.970	6.970	650	-0.28(-3.86%)
Jul 11, 2018	7.250	7.250	7.135	7.250	605	+0.00(+0.00%)
Jul 10, 2018	7.300	7.300	7.250	7.250	526	+0.45(+6.62%)
Jul 09, 2018		6.725	6.800	6.800	86,605	+0.08(+1.12%)
Jul 06, 2018	6.620	6.745	6.620	6.725	3,273	+0.12(+1.89%)
Jul 05, 2018	6.610	6.610	6.525	6.600	126	-0.01(-0.15%)
Jul 03, 2018		6.610	6.610	6.610	0	-0.01(-0.15%)
Jul 02, 2018	6.620	6.620	6.620	6.620	81	-0.23(-3.36%)
Jun 29, 2018	6.700	6.850	6.700	6.850	150	+0.44(+6.86%)
Jun 28, 2018	6.410	6.410	6.410	6.410	21	-0.14(-2.14%)
Jun 27, 2018	6.450	6.550	6.450	6.550	17	+0.08(+1.31%)
Jun 26, 2018	6.450	6.465	6.450	6.465	1,195	+0.02(+0.31%)
Jun 25, 2018	6.532	6.532	6.390	6.445	508	+0.01(+0.09%)
Jun 22, 2018	6.080	6.439	6.080	6.439	203	+0.08(+1.25%)
Jun 21, 2018	6.450	6.500	6.360	6.360	6,305	-0.10(-1.55%)
Jun 20, 2018	6.450	6.460	6.400	6.460	10,425	-0.04(-0.62%)
Jun 19, 2018	6.500	6.500	6.500	6.500	66	-0.05(-0.76%)
Jun 18, 2018	6.590	6.590	6.500	6.550	13,261	+0.02(+0.31%)
Jun 15, 2018		6.920	6.920	6.530	0	-0.39(-5.64%)
Jun 14, 2018	6.760	6.940	6.740	6.920	326	+0.25(+3.83%)
Jun 13, 2018	6.770	6.770	6.665	6.665	185	+0.13(+2.07%)
Jun 12, 2018	6.640	6.640	6.525	6.530	17,215	-0.05(-0.74%)
Jun 11, 2018	6.470	6.579	6.470	6.579	620	+0.05(+0.83%)
Jun 08, 2018	6.480	6.580	6.480	6.525	2,303	-0.07(-1.14%)
Jun 07, 2018	6.530	6.600	6.450	6.600	14,427	+0.12(+1.93%)
Jun 05, 2018		6.475	6.475	6.475	0	-0.11(-1.60%)
Jun 04, 2018	6.640	6.658	6.550	6.580	10,291	-0.10(-1.50%)
Jun 01, 2018	6.690	6.690	6.680	6.680	3,275	-0.14(-2.05%)
May 31, 2018	6.820	6.820	6.820	6.820	900	+0.12(+1.79%)
May 30, 2018	6.510	6.760	6.510	6.700	11,099	-0.03(-0.45%)
May 29, 2018	6.625	6.730	6.625	6.730	90	-0.11(-1.61%)
May 25, 2018		6.840	6.840	6.840	0	-0.09(-1.30%)
May 24, 2018	6.875	6.980	6.875	6.930	4,597	-0.04(-0.50%)
May 23, 2018	6.965	6.965	6.965	6.965	100	-0.02(-0.21%)
May 22, 2018	6.860	7.070	6.860	6.980	4,770	+0.00(+0.00%)
May 21, 2018	7.100	7.100	6.980	6.980	2,156	-0.04(-0.64%)
May 18, 2018	7.025	7.025	7.025	7.025	250	+0.11(+1.52%)
May 17, 2018	6.930	7.030	6.920	6.920	1,700	-0.25(-3.49%)
May 16, 2018	7.170	7.170	7.120	7.170	2,718	+0.10(+1.41%)
May 15, 2018	7.055	7.082	7.055	7.070	871	-0.00(-0.03%)
May 14, 2018	7.180	7.180	7.072	7.072	106	-0.15(-2.05%)
May 11, 2018	7.220	7.220	7.220	7.220	1,200	-0.12(-1.61%)
May 10, 2018	7.320	7.410	7.320	7.338	437	-0.11(-1.50%)
May 09, 2018	7.450	7.450	7.280	7.450	653	+0.05(+0.68%)
May 08, 2018	7.430	7.430	7.400	7.400	221	-0.11(-1.46%)
May 07, 2018	7.400	7.510	7.400	7.510	5,154	+0.04(+0.54%)
May 04, 2018	7.480	7.480	7.457	7.470	2,720	+0.02(+0.27%)
May 03, 2018	7.416	7.470	7.416	7.450	3,000	+0.15(+2.05%)
May 02, 2018	7.270	7.490	7.270	7.300	2,601	+0.00(+0.00%)
May 01, 2018	7.342	7.342	7.270	7.300	1,151	+0.04(+0.55%)
Apr 30, 2018	7.200	7.260	7.100	7.260	1,972	+0.09(+1.33%)
Apr 27, 2018	7.239	7.239	7.165	7.165	586	-0.00(-0.07%)
Apr 25, 2018		7.170	7.170	7.170	0	+0.13(+1.85%)
Apr 24, 2018	7.110	7.140	7.040	7.040	12,414	-0.07(-0.98%)
Apr 23, 2018	7.220	7.220	7.100	7.110	2,212	-0.11(-1.59%)
Apr 20, 2018	7.350	7.350	7.100	7.225	2,402	-0.24(-3.25%)
Apr 19, 2018	7.468	7.470	7.355	7.467	6,784	-0.04(-0.57%)
Apr 18, 2018	7.345	7.510	7.345	7.510	21	+0.22(+3.02%)
Apr 17, 2018	7.220	7.350	7.110	7.290	3,586	+0.09(+1.25%)
Apr 16, 2018	7.400	7.400	7.200	7.200	320	-0.22(-3.03%)
Apr 13, 2018	7.410	7.425	7.410	7.425	10,025	-0.11(-1.39%)
Apr 11, 2018		7.530	7.530	7.530	0	-0.09(-1.18%)
Apr 10, 2018	7.573	7.620	7.505	7.620	17,815	-0.26(-3.29%)
Apr 09, 2018	7.805	7.879	7.720	7.879	1,197	-0.19(-2.37%)
Apr 06, 2018	8.010	8.070	7.860	8.070	2,677	+0.00(+0.00%)
Apr 04, 2018		8.070	8.070	8.070	0	-0.15(-1.82%)
Apr 03, 2018	8.280	8.280	8.220	8.220	1,025	-0.10(-1.26%)
Apr 02, 2018	8.280	8.325	8.280	8.325	19,400	+0.19(+2.40%)
Mar 29, 2018		8.130	8.130	8.130	0	-0.32(-3.79%)
Mar 27, 2018		8.450	8.450	8.450	90,000	+0.01(+0.13%)
Mar 26, 2018	8.350	8.440	8.350	8.439	340	+0.01(+0.10%)
Mar 23, 2018	8.190	8.190	8.190	8.431	832	-0.30(-3.42%)
Mar 22, 2018	8.420	8.730	8.420	8.730	787	+0.24(+2.77%)
Mar 21, 2018	8.600	8.710	8.495	8.495	1,226	-0.11(-1.22%)
Mar 20, 2018	8.585	8.650	8.585	8.600	582	+0.00(+0.00%)
Mar 19, 2018	8.650	8.740	8.470	8.600	789	-0.14(-1.66%)
Mar 16, 2018	8.830	8.830	8.650	8.745	715	-0.19(-2.07%)
Mar 15, 2018	8.910	8.930	8.910	8.930	292	+0.16(+1.88%)
Mar 14, 2018	8.880	8.880	8.765	8.765	110	-0.22(-2.50%)
Mar 13, 2018	8.990	8.990	8.990	8.990	208	+0.36(+4.17%)
Mar 12, 2018	8.900	8.900	8.630	8.630	2,600	+0.01(+0.06%)
Mar 09, 2018	8.745	8.745	8.625	8.625	1,331	-0.24(-2.76%)
Mar 08, 2018	8.870	8.870	8.870	8.870	500	+0.05(+0.56%)
Mar 07, 2018	8.830	8.830	8.821	8.821	507	-0.07(-0.78%)
Mar 06, 2018	8.620	8.890	8.620	8.890	570	+0.15(+1.74%)
Mar 05, 2018	8.680	8.738	8.680	8.738	133	+0.09(+1.01%)
Mar 02, 2018	8.650	8.690	8.650	8.650	597	-0.25(-2.81%)
Mar 01, 2018	8.990	8.990	8.760	8.900	2,796	-0.35(-3.78%)
Feb 28, 2018	9.310	9.310	9.070	9.250	10,311	+0.46(+5.29%)
Feb 27, 2018	8.870	8.870	8.750	8.785	5,458	-0.29(-3.25%)
Feb 26, 2018	8.925	9.080	8.925	9.080	378	+0.02(+0.22%)
Feb 23, 2018	8.772	9.060	8.772	9.060	300	+0.38(+4.32%)
Feb 22, 2018	8.685	8.685	8.685	8.685	140	-0.01(-0.17%)
Feb 21, 2018	8.720	8.720	8.520	8.700	2,118	-0.10(-1.14%)
Feb 20, 2018	8.890	8.890	8.755	8.800	460	+0.03(+0.34%)
Feb 16, 2018		8.770	8.770	8.770	0	-0.03(-0.34%)
Feb 15, 2018	8.560	8.840	8.560	8.800	1,125	+0.06(+0.69%)
Feb 14, 2018	8.660	8.760	8.590	8.740	2,595	-0.38(-4.17%)
Feb 13, 2018	8.790	9.120	8.520	9.120	33,421	+0.22(+2.47%)
Feb 12, 2018	8.920	8.970	8.890	8.900	2,760	+0.04(+0.45%)
Feb 09, 2018	8.780	8.860	8.370	8.860	2,004	+0.14(+1.66%)
Feb 08, 2018	8.480	8.720	8.480	8.715	400	+0.14(+1.58%)
Feb 07, 2018	8.808	8.910	8.580	8.580	276	-0.34(-3.81%)
Feb 06, 2018	8.455	8.920	8.320	8.920	2,280	-0.07(-0.83%)
Feb 05, 2018	9.040	9.040	8.850	8.995	1,034	-0.01(-0.06%)
Feb 02, 2018	8.876	9.090	8.876	9.000	7,740	-0.07(-0.77%)
Feb 01, 2018	9.018	9.070	8.900	9.070	11,522	-0.03(-0.33%)
Jan 31, 2018	9.210	9.210	9.100	9.100	1,705	-0.01(-0.11%)
Jan 30, 2018	9.110	9.120	9.110	9.110	1,999	-0.37(-3.90%)
Jan 29, 2018	9.410	9.480	9.170	9.480	22,635	-0.35(-3.56%)
Jan 26, 2018	9.375	9.830	9.375	9.830	18,690	+0.83(+9.22%)
Jan 25, 2018	8.960	9.000	8.960	9.000	122	-0.08(-0.88%)
Jan 24, 2018	9.080	9.080	9.080	9.080	100	+0.23(+2.60%)
Jan 23, 2018	8.870	8.870	8.652	8.850	5,410	+0.00(+0.00%)
Jan 19, 2018		8.850	8.850	8.850	0	+0.13(+1.49%)
Jan 18, 2018	8.728	8.750	8.530	8.720	56,758	-0.08(-0.91%)
Jan 17, 2018	8.885	8.930	8.750	8.800	88,825	-0.04(-0.45%)
Jan 16, 2018	8.900	8.900	8.840	8.840	23,718	-0.32(-3.49%)
Jan 12, 2018		9.160	9.160	9.160	0	+0.00(+0.00%)
Jan 11, 2018	9.106	9.160	9.100	9.160	505	+0.00(+0.00%)
Jan 10, 2018	9.140	9.160	8.910	9.160	32,140	+0.26(+2.92%)
Jan 09, 2018	8.968	8.990	8.800	8.900	2,111	-0.20(-2.20%)
Jan 08, 2018	9.130	9.130	9.000	9.100	1,997	-0.05(-0.55%)
Jan 05, 2018	9.005	9.150	8.860	9.150	6,810	-0.11(-1.19%)
Jan 04, 2018	9.350	9.350	9.100	9.260	13,889	+0.00(+0.00%)
Jan 03, 2018	9.380	9.390	9.260	9.260	2,631	-0.03(-0.27%)
Jan 02, 2018	9.290	9.290	9.290	9.285	2,572	-0.04(-0.38%)
Dec 29, 2017		9.320	9.320	9.320	0	+0.09(+0.98%)
Dec 28, 2017	9.175	9.280	9.175	9.230	852	-0.05(-0.54%)
Dec 27, 2017	9.340	9.340	9.220	9.280	482	+0.15(+1.64%)
Dec 26, 2017	9.170	9.170	9.130	9.130	813	+0.12(+1.33%)
Dec 22, 2017	9.200	9.200	9.000	9.010	7,109	-0.04(-0.44%)
Dec 21, 2017	9.030	9.075	8.910	9.050	37,142	-0.02(-0.22%)
Dec 20, 2017	9.107	9.130	8.950	9.070	45,360	+0.00(+0.00%)
Dec 19, 2017	9.145	9.260	9.070	9.070	24,555	-0.14(-1.52%)
Dec 18, 2017	9.250	9.250	9.100	9.210	11,454	+0.11(+1.21%)
Dec 15, 2017	9.280	9.280	9.100	9.100	37,630	-0.55(-5.70%)
Dec 14, 2017	9.750	9.770	9.625	9.650	5,196	-0.35(-3.50%)
Dec 13, 2017	10.00	10.00	10.00	10.00	265	+0.02(+0.20%)
Dec 12, 2017	10.10	10.10	9.980	9.980	335	-0.08(-0.80%)
Dec 11, 2017	10.12	10.12	10.06	10.06	155	+0.11(+1.11%)
Dec 08, 2017	10.12	10.12	9.950	9.950	1,086	-0.01(-0.10%)
Dec 07, 2017	9.980	9.980	9.855	9.960	1,983	+0.16(+1.63%)
Dec 06, 2017	9.800	9.800	9.800	9.800	800	-0.25(-2.49%)
Dec 05, 2017	10.06	10.10	10.00	10.05	10,850	-0.04(-0.35%)
Dec 04, 2017	10.17	10.17	10.00	10.09	124	-0.22(-2.18%)
Dec 01, 2017	10.31	10.31	10.31	10.31	20	+0.05(+0.49%)
Nov 30, 2017	10.29	10.33	10.26	10.26	337	+0.06(+0.59%)
Nov 29, 2017	10.34	10.34	10.20	10.20	1,668	+0.09(+0.89%)
Nov 28, 2017	10.57	10.57	10.11	10.11	2,465	-0.54(-5.07%)
Nov 27, 2017	10.16	10.65	10.07	10.65	2,176	+0.40(+3.90%)
Nov 24, 2017	10.25	10.25	10.14	10.25	3,360	+0.06(+0.57%)
Nov 22, 2017	10.12	10.24	10.12	10.19	3,386	-0.08(-0.81%)
Nov 21, 2017	10.14	10.28	10.14	10.28	193	+0.08(+0.74%)
Nov 20, 2017	10.23	10.23	10.20	10.20	1,745	+0.10(+0.99%)
Nov 17, 2017	10.04	10.20	10.04	10.10	1,105	+0.10(+1.00%)
Nov 16, 2017	10.12	10.12	10.00	10.00	563	-0.08(-0.79%)
Nov 15, 2017	10.08	10.08	10.08	10.08	1,079	+0.10(+0.98%)
Nov 14, 2017	10.04	10.04	9.900	9.982	2,902	-1.19(-10.64%)
Nov 13, 2017	10.76	11.17	10.76	11.17	838	+0.76(+7.30%)
Nov 10, 2017	10.41	10.41	10.41	10.41	12	-0.20(-1.89%)
Nov 09, 2017	10.61	10.61	10.61	10.61	2	-0.04(-0.38%)
Nov 06, 2017		10.65	10.65	10.65	0	+0.45(+4.41%)
Nov 03, 2017	10.36	10.36	10.13	10.20	10,500	-0.21(-2.02%)
Nov 02, 2017	10.42	10.42	10.32	10.41	5,855	-0.17(-1.61%)