Rakuten Group Inc (OP: RKUNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	4.330	4.330	4.330	4.330	100	-0.02(-0.46%)
Oct 28, 2022	4.350	4.350	4.350	4.350	100	-0.22(-4.71%)
Oct 26, 2022				4.565	2,300	+0.30(+6.91%)
Oct 25, 2022	4.270	4.270	4.270	4.270	100	-0.05(-1.25%)
Oct 24, 2022	4.324	4.324	4.324	4.324	1,000	+0.08(+1.98%)
Oct 21, 2022	4.240	4.240	4.240	4.240	100	-0.04(-0.82%)
Oct 20, 2022	4.275	4.275	4.275	4.275	2,512	-0.09(-2.13%)
Oct 18, 2022				4.368	0	+0.09(+2.06%)
Oct 14, 2022				4.280	0	-0.03(-0.70%)
Oct 13, 2022	4.310	4.330	4.310	4.310	4,511	+0.11(+2.62%)
Oct 12, 2022	4.320	4.320	4.200	4.200	51,900	-0.26(-5.83%)
Oct 11, 2022	4.520	4.520	4.460	4.460	5,600	-0.18(-3.98%)
Oct 10, 2022	4.645	4.645	4.645	4.645	75	+0.10(+2.31%)
Oct 06, 2022				4.540	0	+0.05(+1.21%)
Oct 04, 2022				4.486	0	+0.16(+3.60%)
Oct 03, 2022	4.460	4.460	4.330	4.330	260	+0.03(+0.74%)
Sep 30, 2022	4.325	4.325	4.298	4.298	9,302	-0.13(-2.98%)
Sep 29, 2022	4.430	4.430	4.430	4.430	10,002	+0.08(+1.84%)
Sep 28, 2022	4.350	4.350	4.350	4.350	8,610	-0.06(-1.36%)
Sep 27, 2022	4.250	4.410	4.230	4.410	2,165	-0.21(-4.55%)
Sep 16, 2022				4.620	153,600	+0.08(+1.65%)
Sep 15, 2022	4.545	4.545	4.545	4.545	9	-0.07(-1.41%)
Sep 12, 2022				4.610	0	+0.13(+2.90%)
Sep 09, 2022	4.480	4.480	4.480	4.480	6,822	-0.06(-1.23%)
Sep 08, 2022	4.536	4.536	4.536	4.536	10,900	+0.09(+1.93%)
Sep 06, 2022				4.450	0	-0.33(-6.98%)
Sep 02, 2022	4.784	4.784	4.784	4.784	100	+0.02(+0.33%)
Sep 01, 2022	4.769	4.769	4.769	4.769	3	-0.11(-2.25%)
Aug 29, 2022				4.878	28,600	-0.19(-3.68%)
Aug 26, 2022	5.065	5.065	5.065	5.065	100	+0.17(+3.58%)
Aug 25, 2022	4.890	4.890	4.890	4.890	750	-0.04(-0.85%)
Aug 24, 2022	4.932	4.932	4.932	4.932	250	+0.08(+1.69%)
Aug 23, 2022	4.850	4.850	4.850	4.850	1,200	-0.46(-8.66%)
Aug 18, 2022				5.310	0	+0.02(+0.34%)
Aug 17, 2022	5.292	5.292	5.292	5.292	1,300	-0.28(-5.10%)
Aug 16, 2022	5.577	5.577	5.577	5.577	1	+0.18(+3.27%)
Aug 15, 2022	5.400	5.400	5.400	5.400	250	+0.41(+8.29%)
Aug 11, 2022				4.987	100	-0.02(-0.47%)
Aug 10, 2022	5.010	5.010	5.010	5.010	8	+0.20(+4.16%)
Aug 09, 2022	4.810	4.810	4.810	4.810	700	-0.10(-2.01%)
Aug 08, 2022	4.924	4.924	4.860	4.909	5,400	-0.00(-0.03%)
Aug 05, 2022	4.910	4.910	4.910	4.910	100	+0.04(+0.82%)
Aug 04, 2022	4.870	4.870	4.870	4.870	8,020	-0.18(-3.56%)
Aug 01, 2022				5.050	0	+0.28(+5.78%)
Jul 29, 2022	4.774	4.774	4.720	4.774	23,500	+0.23(+5.13%)
Jul 26, 2022				4.541	0	-0.20(-4.20%)
Jul 22, 2022				4.740	0	+0.08(+1.83%)
Jul 20, 2022				4.655	0	-0.05(-1.17%)
Jul 19, 2022	4.710	4.710	4.710	4.710	12	+0.11(+2.39%)
Jul 18, 2022	4.600	4.600	4.600	4.600	100	+0.09(+1.91%)
Jul 15, 2022	4.490	4.514	4.490	4.514	650	-0.05(-1.12%)
Jul 13, 2022				4.565	0	-0.13(-2.87%)
Jul 12, 2022	4.470	4.700	4.470	4.700	12,620	+0.06(+1.29%)
Jul 11, 2022	4.640	4.640	4.640	4.640	30,000	-0.07(-1.49%)
Jul 08, 2022	4.710	4.710	4.710	4.710	100	-0.00(-0.05%)
Jul 07, 2022	4.712	4.780	4.570	4.712	720	-0.12(-2.43%)
Jul 06, 2022	4.890	4.890	4.600	4.830	126,573	+0.37(+8.39%)
Jul 05, 2022	4.400	4.680	4.400	4.456	1,023	-0.13(-2.92%)
Jul 01, 2022	4.630	4.630	4.590	4.590	4,704	+0.26(+6.00%)
Jun 30, 2022	4.330	4.330	4.330	4.330	1	-0.15(-3.35%)
Jun 29, 2022	4.780	4.780	4.480	4.480	9,133	-0.31(-6.47%)
Jun 28, 2022	4.800	4.800	4.790	4.790	3,428	-0.12(-2.44%)
Jun 24, 2022				4.910	0	+0.50(+11.24%)
Jun 22, 2022				4.414	7,900	-0.28(-5.89%)
Jun 21, 2022	4.690	4.690	4.690	4.690	300,067	+0.00(+0.00%)
Jun 17, 2022	4.690	4.690	4.690	4.690	100	-0.01(-0.24%)
Jun 16, 2022	4.702	4.702	4.702	4.702	200	+0.01(+0.25%)
Jun 15, 2022	4.690	4.690	4.690	4.690	2,900	+0.01(+0.21%)
Jun 14, 2022	4.680	4.680	4.680	4.680	1	-0.31(-6.15%)
Jun 13, 2022	4.987	5.020	4.987	4.987	6	-0.33(-6.27%)
Jun 10, 2022	5.280	5.320	5.280	5.320	15,081	-0.11(-2.02%)
Jun 07, 2022				5.430	0	+0.04(+0.74%)
Jun 03, 2022				5.390	0	-0.22(-3.87%)
Jun 02, 2022	5.550	5.607	5.540	5.607	59	-0.01(-0.14%)
Jun 01, 2022	5.615	5.615	5.615	5.615	18	-0.01(-0.18%)
May 31, 2022	5.570	5.630	5.570	5.625	303	-0.08(-1.32%)
May 27, 2022	5.700	5.700	5.700	5.700	1,744	+0.02(+0.28%)
May 26, 2022	5.696	5.696	5.684	5.684	1,934	+0.06(+1.14%)
May 25, 2022	5.620	5.620	5.620	5.620	50	-0.21(-3.52%)
May 24, 2022	5.738	5.825	5.738	5.825	7,468	+0.04(+0.78%)
May 23, 2022	5.965	5.965	5.780	5.780	581	-0.19(-3.26%)
May 20, 2022	6.000	6.060	5.920	5.975	2,223	+0.02(+0.42%)
May 19, 2022	5.950	5.950	5.950	5.950	50	-0.23(-3.66%)
May 18, 2022	6.176	6.176	6.176	6.176	400	-0.02(-0.39%)
May 17, 2022	6.255	6.255	6.200	6.200	17,955	-0.20(-3.13%)
May 16, 2022	6.410	6.410	6.360	6.400	1,781	-0.07(-1.14%)
May 13, 2022	6.474	6.474	6.474	6.474	400	+0.41(+6.83%)
May 12, 2022	5.964	6.250	5.964	6.060	260	-0.43(-6.63%)
May 11, 2022	6.490	6.490	6.490	6.490	5,000	-0.02(-0.36%)
May 10, 2022	6.390	6.513	6.390	6.513	255	-0.12(-1.83%)
May 06, 2022				6.635	0	-0.50(-6.99%)
May 04, 2022				7.134	0	+0.23(+3.39%)
May 03, 2022	7.132	7.132	6.880	6.900	626	-0.27(-3.77%)
May 02, 2022	7.170	7.170	7.170	7.170	4	+0.21(+3.02%)
Apr 29, 2022	6.950	7.165	6.950	6.960	100	-0.11(-1.56%)
Apr 27, 2022				7.070	0	-0.09(-1.26%)
Apr 26, 2022	7.160	7.160	7.160	7.160	1,000	-0.04(-0.56%)
Apr 25, 2022	7.200	7.200	7.200	7.200	16,000	+0.09(+1.27%)
Apr 22, 2022	7.020	7.110	7.020	7.110	100	-0.10(-1.39%)
Apr 21, 2022	7.450	7.450	7.210	7.210	2,554	-0.28(-3.74%)
Apr 20, 2022	7.505	7.505	7.490	7.490	510	+0.14(+1.90%)
Apr 19, 2022	7.150	7.350	7.150	7.350	215	+0.00(+0.07%)
Apr 18, 2022	7.140	7.560	7.140	7.345	377	+0.02(+0.27%)
Apr 13, 2022				7.325	0	+0.01(+0.15%)
Apr 12, 2022	7.650	7.650	7.240	7.314	6,553	-0.19(-2.48%)
Apr 11, 2022	7.505	7.505	7.500	7.500	480	-0.29(-3.77%)
Apr 08, 2022	7.665	7.794	7.665	7.794	522	-0.20(-2.45%)
Apr 04, 2022				7.990	0	-0.02(-0.20%)
Apr 01, 2022	8.006	8.006	8.006	8.006	200	+0.22(+2.77%)
Mar 31, 2022	7.790	7.790	7.790	7.790	1,310	-0.07(-0.92%)
Mar 30, 2022	8.250	8.250	7.862	7.862	3,598	-0.07(-0.83%)
Mar 29, 2022	7.928	7.928	7.928	7.928	1,000	-0.17(-2.12%)
Mar 28, 2022	8.112	8.112	8.100	8.100	501	+0.01(+0.12%)
Mar 25, 2022	8.090	8.340	8.090	8.090	101	+0.07(+0.94%)
Mar 22, 2022				8.015	0	+0.03(+0.41%)
Mar 21, 2022	8.105	8.105	7.982	7.982	2,004	-0.12(-1.46%)
Mar 17, 2022				8.100	0	+0.32(+4.14%)
Mar 16, 2022	7.670	7.890	7.670	7.778	9,717	+0.19(+2.48%)
Mar 15, 2022	7.590	7.590	7.590	7.590	50	-0.16(-2.00%)
Mar 14, 2022	7.888	7.888	7.540	7.745	2,751	-0.25(-3.07%)
Mar 11, 2022	7.990	7.990	7.755	7.990	403	+0.39(+5.08%)
Mar 10, 2022	7.697	7.697	7.604	7.604	16,132	-0.45(-5.55%)
Mar 09, 2022	7.970	8.050	7.520	8.050	553	+0.59(+7.91%)
Mar 08, 2022	7.440	7.680	7.440	7.460	2,361	-0.58(-7.27%)
Mar 07, 2022	8.045	8.045	8.045	8.045	125	-0.12(-1.53%)
Mar 04, 2022	8.170	8.170	8.170	8.170	100	+0.07(+0.86%)
Mar 03, 2022	8.110	8.110	8.100	8.100	174,050	-0.33(-3.91%)
Mar 01, 2022				8.430	0	+0.07(+0.84%)
Feb 28, 2022	8.500	8.510	8.360	8.360	2,625	+0.33(+4.15%)
Feb 24, 2022				8.027	0	-0.03(-0.42%)
Feb 23, 2022	8.060	8.060	8.060	8.060	100	-0.18(-2.17%)
Feb 22, 2022	8.239	8.239	7.946	8.239	13	-0.01(-0.14%)
Feb 18, 2022				8.250	0	-0.07(-0.84%)
Feb 17, 2022	8.340	8.340	8.320	8.320	2,121	-0.01(-0.12%)
Feb 16, 2022	8.820	8.820	8.330	8.330	672	-0.36(-4.14%)
Feb 15, 2022	8.800	8.800	8.690	8.690	301	-0.08(-0.91%)
Feb 14, 2022	8.770	8.770	8.260	8.770	3	+0.13(+1.56%)
Feb 11, 2022	8.320	8.710	8.320	8.635	4,851	+0.30(+3.66%)
Feb 10, 2022	8.330	8.410	8.330	8.330	3,000	-0.16(-1.88%)
Feb 09, 2022	8.670	8.670	8.490	8.490	299	+0.08(+0.98%)
Feb 08, 2022	8.400	8.408	8.350	8.408	2,205	-0.04(-0.50%)
Feb 07, 2022	8.450	8.770	8.450	8.450	316	-0.31(-3.54%)
Feb 03, 2022				8.760	0	+0.44(+5.29%)
Feb 01, 2022				8.320	0	-0.26(-3.03%)
Jan 31, 2022	8.290	8.580	8.290	8.580	805	+0.32(+3.87%)
Jan 28, 2022	8.500	8.500	8.260	8.260	1,047	-0.24(-2.82%)
Jan 27, 2022	8.500	8.500	8.500	8.500	201	-0.24(-2.80%)
Jan 26, 2022	8.570	8.745	8.570	8.745	301	-0.21(-2.29%)
Jan 25, 2022	8.950	8.950	8.950	8.950	222	-0.39(-4.15%)
Jan 24, 2022	9.338	9.540	9.338	9.338	65	-0.01(-0.07%)
Jan 21, 2022	9.344	9.344	9.344	9.344	2,500	+0.09(+0.96%)
Jan 19, 2022				9.255	0	+0.08(+0.92%)
Jan 18, 2022	9.450	9.450	9.171	9.171	180	-0.43(-4.47%)
Jan 14, 2022				9.600	0	-0.69(-6.71%)
Jan 13, 2022	10.12	10.34	10.10	10.29	371	+0.31(+3.12%)
Jan 12, 2022	10.00	10.03	9.979	9.979	10,315	-0.01(-0.12%)
Jan 11, 2022	9.900	9.990	9.900	9.990	4,296	-0.00(-0.05%)
Jan 10, 2022	9.995	9.995	9.995	9.995	50	-0.08(-0.83%)
Jan 07, 2022	10.24	10.24	10.08	10.08	406	-0.24(-2.34%)
Jan 05, 2022		10.32	10.32	10.32	0	+0.55(+5.68%)
Jan 03, 2022		9.765	9.765	9.765	0	+0.03(+0.26%)
Dec 31, 2021	9.760	9.940	9.740	9.740	1,516	-0.10(-1.02%)
Dec 30, 2021	9.770	9.846	9.770	9.840	1,740	-0.07(-0.71%)
Dec 29, 2021	10.43	10.43	9.910	9.910	163	-0.12(-1.15%)
Dec 28, 2021	10.03	10.03	10.03	10.03	125	+0.11(+1.06%)
Dec 27, 2021	9.720	9.920	9.720	9.920	1,575	+0.13(+1.38%)
Dec 22, 2021		9.785	9.785	9.785	0	-0.06(-0.58%)
Dec 17, 2021		9.842	9.842	9.842	0	-0.38(-3.73%)
Dec 16, 2021	10.10	10.22	10.10	10.22	300	+0.03(+0.33%)
Dec 15, 2021	9.700	10.19	9.700	10.19	37	+0.23(+2.35%)
Dec 13, 2021		9.956	9.956	9.956	0	+0.01(+0.06%)
Dec 10, 2021	9.950	9.950	9.950	9.950	100	-0.09(-0.90%)
Dec 09, 2021	10.58	10.58	9.960	10.04	324	+0.05(+0.55%)
Dec 08, 2021	10.13	10.13	9.850	9.985	424	+0.29(+2.94%)
Dec 07, 2021	9.700	9.700	9.700	9.700	1	-0.09(-0.92%)
Dec 06, 2021	10.19	10.19	9.790	9.790	520	-0.31(-3.07%)
Dec 03, 2021	9.810	10.10	9.810	10.10	141	-0.05(-0.54%)
Dec 02, 2021	10.15	10.15	10.15	10.15	20	-0.47(-4.45%)
Dec 01, 2021	10.22	10.63	10.22	10.63	201	+0.42(+4.15%)
Nov 30, 2021	10.21	10.21	10.21	10.21	400	-0.09(-0.90%)
Nov 29, 2021	10.74	10.74	10.30	10.30	21	+0.12(+1.15%)
Nov 26, 2021	10.46	10.76	10.18	10.18	397	-0.81(-7.37%)
Nov 24, 2021	10.98	10.99	10.97	10.99	865	+0.01(+0.09%)
Nov 22, 2021		10.98	10.98	10.98	0	+0.44(+4.17%)
Nov 19, 2021	10.54	10.54	10.54	10.54	100	-0.39(-3.52%)
Nov 18, 2021	10.60	10.93	10.60	10.93	1,422	+0.32(+2.99%)
Nov 17, 2021	10.70	10.70	10.61	10.61	104	-0.13(-1.23%)
Nov 16, 2021	10.50	10.74	10.50	10.74	21	+0.56(+5.50%)
Nov 15, 2021	10.18	10.18	10.18	10.18	60	+0.20(+2.00%)
Nov 12, 2021	10.20	10.22	9.980	9.980	9,860	-0.52(-4.95%)
Nov 11, 2021	10.11	10.50	10.11	10.50	5,515	+0.00(+0.00%)
Nov 09, 2021	10.38	10.63	10.38	10.50	2,907	-0.45(-4.11%)
Nov 08, 2021	11.21	11.21	10.79	10.95	2,080	-0.05(-0.46%)
Nov 05, 2021	10.98	11.00	10.75	11.00	1,101	+0.10(+0.92%)
Nov 04, 2021	10.58	11.10	10.58	10.90	242	+0.10(+0.91%)
Nov 03, 2021	11.32	11.40	10.80	10.80	340	-0.41(-3.64%)
Nov 02, 2021	11.09	11.21	11.09	11.21	2,167	+0.50(+4.67%)