Rakuten Group Inc (OP: RKUNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.250	9.350	8.250	8.390	4,800	+0.01(+0.12%)
Nov 27, 2019	9.020	9.020	8.150	8.380	2,600	-0.29(-3.34%)
Nov 26, 2019	8.200	8.670	8.200	8.670	4,360	+0.11(+1.29%)
Nov 25, 2019	8.150	8.900	8.150	8.560	2,737	-0.21(-2.45%)
Nov 22, 2019	8.775	8.775	8.775	8.775	300	+0.13(+1.46%)
Nov 21, 2019	9.027	9.027	8.649	8.649	3,000	-0.60(-6.50%)
Nov 20, 2019	9.000	9.250	9.000	9.250	3	+0.28(+3.12%)
Nov 19, 2019	8.970	8.970	8.970	8.970	120	+0.27(+3.10%)
Nov 18, 2019	9.140	9.140	8.695	8.700	16,106	+0.30(+3.57%)
Nov 15, 2019	9.070	9.070	8.400	8.400	1,300	-0.05(-0.57%)
Nov 14, 2019	8.585	8.750	8.280	8.448	4,846	-0.55(-6.13%)
Nov 13, 2019	9.125	9.125	9.000	9.000	1,898	+0.00(+0.00%)
Nov 12, 2019	9.420	9.420	9.000	9.000	229	-0.08(-0.88%)
Nov 11, 2019	8.700	9.250	8.700	9.080	830	+0.00(+0.00%)
Nov 08, 2019	9.060	9.080	8.860	9.080	2,000	-0.56(-5.86%)
Nov 07, 2019	9.820	9.820	9.460	9.645	1,202	+0.26(+2.77%)
Nov 06, 2019	9.590	9.590	9.260	9.385	519	+0.20(+2.18%)
Nov 05, 2019	9.800	9.800	9.100	9.185	1,672	-0.67(-6.85%)
Nov 04, 2019	9.600	9.860	9.600	9.860	113	+0.26(+2.71%)
Nov 01, 2019	9.740	9.780	9.600	9.600	100	+0.08(+0.84%)
Oct 31, 2019	9.520	9.520	9.520	9.520	500	-0.36(-3.64%)
Oct 30, 2019	9.880	9.880	9.880	9.880	3	-0.04(-0.40%)
Oct 29, 2019	9.800	9.920	9.800	9.920	432	+0.27(+2.74%)
Oct 28, 2019	9.655	9.655	9.655	9.655	600	-0.04(-0.36%)
Oct 25, 2019	9.935	9.935	9.690	9.690	200	-0.24(-2.42%)
Oct 24, 2019	9.887	9.930	9.887	9.930	8,500	+0.43(+4.53%)
Oct 23, 2019	9.800	9.800	9.500	9.500	500	-0.35(-3.55%)
Oct 22, 2019	9.910	9.910	9.850	9.850	678	-0.05(-0.51%)
Oct 21, 2019	9.900	9.900	9.900	9.900	6	+0.04(+0.41%)
Oct 18, 2019	9.960	9.960	9.860	9.860	200	+0.17(+1.75%)
Oct 17, 2019	9.525	9.690	9.525	9.690	1,015	+0.41(+4.42%)
Oct 16, 2019	9.240	9.284	9.240	9.280	5,057	+0.04(+0.43%)
Oct 15, 2019	9.427	9.470	9.200	9.240	2,217	-0.09(-0.96%)
Oct 14, 2019	9.330	9.330	9.330	9.330	16	-0.04(-0.48%)
Oct 11, 2019	9.505	9.610	9.375	9.375	1,700	-0.03(-0.27%)
Oct 10, 2019	9.500	9.500	9.290	9.400	5,297	-0.15(-1.57%)
Oct 09, 2019	9.515	9.660	9.510	9.550	1,448	-0.22(-2.25%)
Oct 08, 2019	9.600	9.770	9.600	9.770	3,045	+0.20(+2.09%)
Oct 07, 2019	9.570	9.570	9.570	9.570	15	+0.15(+1.59%)
Oct 04, 2019	9.420	9.710	9.420	9.420	100	-0.20(-2.08%)
Oct 03, 2019	9.500	9.620	9.460	9.620	2,360	-0.06(-0.57%)
Oct 02, 2019	9.600	9.750	9.450	9.675	5,343	-0.33(-3.35%)
Oct 01, 2019	9.900	10.01	9.800	10.01	33,178	+0.11(+1.11%)
Sep 30, 2019	9.880	9.900	9.800	9.900	1,839	+0.06(+0.61%)
Sep 27, 2019	9.840	9.880	9.840	9.840	2,600	+0.04(+0.41%)
Sep 26, 2019	9.745	9.900	9.730	9.800	10,429	+0.04(+0.41%)
Sep 25, 2019	9.900	9.900	9.637	9.760	427	-0.14(-1.41%)
Sep 24, 2019	9.750	9.900	9.750	9.900	1,202	+0.29(+3.02%)
Sep 23, 2019	9.755	9.825	9.610	9.610	2,035	-0.17(-1.69%)
Sep 20, 2019	9.785	9.825	9.670	9.775	7,300	+0.05(+0.57%)
Sep 19, 2019	9.670	9.720	9.670	9.720	500	+0.25(+2.64%)
Sep 18, 2019	9.850	9.850	9.470	9.470	2,291	-0.43(-4.34%)
Sep 17, 2019	9.900	9.900	9.900	9.900	2,005	+0.64(+6.91%)
Sep 16, 2019	9.400	9.400	9.260	9.260	813	-0.12(-1.26%)
Sep 13, 2019	9.315	9.420	9.315	9.378	1,400	+0.21(+2.32%)
Sep 12, 2019	9.280	9.280	9.050	9.165	3,813	-0.14(-1.45%)
Sep 11, 2019	9.288	9.300	9.288	9.300	57	-0.20(-2.11%)
Sep 10, 2019	9.389	9.505	9.360	9.500	1,122	-0.11(-1.09%)
Sep 09, 2019	9.750	9.750	9.460	9.605	2,615	+0.30(+3.28%)
Sep 06, 2019	9.080	9.320	9.080	9.300	100	-0.21(-2.21%)
Sep 05, 2019	9.690	9.690	9.240	9.510	3,580	-0.04(-0.42%)
Sep 04, 2019	9.625	9.685	9.550	9.550	3,680	-0.14(-1.44%)