Rakuten Group Inc (OP: RKUNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.78	12.03	11.78	11.90	14,300	-0.21(-1.71%)
Jun 27, 2019	12.16	12.16	11.75	12.11	6,676	+0.36(+3.08%)
Jun 26, 2019	11.75	12.12	11.75	11.75	2,921	-0.20(-1.67%)
Jun 25, 2019	12.12	12.15	11.95	11.95	33,503	-0.13(-1.08%)
Jun 24, 2019	12.00	12.08	12.00	12.08	5,931	+0.18(+1.51%)
Jun 21, 2019	11.73	12.00	11.73	11.90	3,600	-0.05(-0.42%)
Jun 20, 2019	12.00	12.08	11.89	11.95	24,007	+0.36(+3.11%)
Jun 19, 2019	11.74	11.74	11.50	11.59	9,737	-0.22(-1.86%)
Jun 18, 2019	11.80	11.81	11.65	11.81	8,024	+0.01(+0.08%)
Jun 17, 2019	11.65	11.90	11.65	11.80	13,845	+0.52(+4.61%)
Jun 14, 2019	11.24	11.28	11.15	11.28	14,800	+0.08(+0.71%)
Jun 13, 2019	11.29	11.29	11.16	11.20	5,793	+0.10(+0.90%)
Jun 12, 2019	11.10	11.15	11.00	11.10	20,355	-0.12(-1.07%)
Jun 11, 2019	11.20	11.33	11.13	11.22	21,490	+0.20(+1.80%)
Jun 10, 2019	11.15	11.15	10.92	11.02	10,288	+0.12(+1.12%)
Jun 07, 2019	10.87	10.90	10.76	10.90	10,200	+0.10(+0.93%)
Jun 06, 2019	10.69	10.92	10.69	10.80	39,157	+0.24(+2.27%)
Jun 05, 2019	10.56	10.56	10.21	10.56	5,874	+0.33(+3.23%)
Jun 04, 2019	10.32	10.56	10.23	10.23	1,307	-0.07(-0.68%)
Jun 03, 2019	10.20	10.41	10.20	10.30	1,789	+0.02(+0.19%)
May 31, 2019	10.32	10.46	10.20	10.28	1,800	+0.12(+1.23%)
May 30, 2019	10.24	10.24	10.15	10.15	410	-0.25(-2.36%)
May 29, 2019	10.51	10.66	10.40	10.40	8,639	+0.06(+0.58%)
May 28, 2019	10.59	10.59	10.34	10.34	4,417	-0.06(-0.58%)
May 24, 2019	10.24	10.41	10.24	10.40	1,700	+0.54(+5.48%)
May 23, 2019	9.930	9.930	9.790	9.860	5,648	-0.16(-1.60%)
May 22, 2019	10.12	10.12	10.02	10.02	20,053	+0.03(+0.30%)
May 21, 2019	9.900	10.06	9.900	9.990	2,530	+0.19(+1.94%)
May 20, 2019	9.970	9.970	9.800	9.800	1,133	-0.15(-1.51%)
May 17, 2019	9.980	10.00	9.938	9.950	3,200	-0.33(-3.21%)
May 16, 2019	10.26	10.28	10.10	10.28	2,273	+0.12(+1.23%)
May 15, 2019	10.12	10.15	9.920	10.15	3,825	+0.04(+0.35%)
May 14, 2019	10.06	10.12	9.984	10.12	4,848	-0.03(-0.30%)
May 13, 2019	10.18	10.23	9.750	10.15	48,143	-0.51(-4.78%)
May 10, 2019	10.37	10.84	10.30	10.66	2,800	+0.32(+3.09%)
May 09, 2019	10.40	10.40	10.14	10.34	6,603	-0.56(-5.14%)
May 08, 2019	10.93	11.01	10.80	10.90	13,098	+0.18(+1.68%)
May 07, 2019	10.94	10.94	10.71	10.72	2,220	-0.35(-3.21%)
May 06, 2019	11.14	11.14	10.83	11.07	5,335	-0.12(-1.12%)
May 03, 2019	11.24	11.27	10.90	11.20	1,300	-0.10(-0.88%)
May 02, 2019	11.15	11.30	10.89	11.30	15,389	-0.04(-0.35%)
May 01, 2019	11.27	11.40	11.25	11.34	7,752	+0.07(+0.62%)
Apr 30, 2019	11.09	11.31	11.09	11.27	4,012	+0.26(+2.36%)
Apr 29, 2019	11.16	11.16	11.00	11.01	15,866	-0.11(-0.99%)
Apr 26, 2019	10.87	11.12	10.87	11.12	10,600	+0.25(+2.30%)
Apr 25, 2019	11.13	11.13	10.68	10.87	8,504	+0.24(+2.26%)
Apr 24, 2019	10.67	10.90	10.63	10.63	11,527	+0.05(+0.47%)
Apr 23, 2019	10.58	10.58	10.40	10.58	2,548	-0.28(-2.58%)
Apr 22, 2019	10.88	10.88	10.82	10.86	8,315	+0.17(+1.59%)
Apr 18, 2019	10.77	10.85	10.58	10.69	5,600	+0.29(+2.79%)
Apr 17, 2019	10.40	10.62	10.40	10.40	4,626	+0.73(+7.55%)
Apr 16, 2019	9.620	9.670	9.470	9.670	5,645	-0.03(-0.31%)
Apr 15, 2019	9.742	9.780	9.400	9.700	5,993	-0.13(-1.32%)
Apr 12, 2019	9.850	9.900	9.830	9.830	16,200	+0.07(+0.72%)
Apr 11, 2019	9.860	9.860	9.470	9.760	57,365	-0.24(-2.40%)
Apr 10, 2019	10.10	10.20	9.870	10.00	18,044	+0.07(+0.76%)
Apr 09, 2019	9.900	9.990	9.900	9.925	812	+0.03(+0.25%)
Apr 08, 2019	10.05	10.05	9.780	9.900	4,957	+0.29(+3.02%)
Apr 05, 2019	9.350	9.610	9.350	9.610	11,800	+0.61(+6.78%)
Apr 04, 2019	9.010	9.050	8.980	9.000	3,078	+0.10(+1.12%)
Apr 03, 2019	8.765	8.900	8.650	8.900	13,349	+0.22(+2.59%)
Apr 02, 2019	8.570	8.750	8.570	8.675	10,338	-0.44(-4.88%)