Rakuten Group Inc (OP: RKUNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	10.44	10.48	10.25	10.40	4,522	-0.16(-1.52%)
Jul 30, 2019	10.54	10.76	10.54	10.56	3,932	+0.19(+1.83%)
Jul 29, 2019	10.45	10.45	10.35	10.37	1,110	+0.12(+1.17%)
Jul 26, 2019	10.28	10.44	10.25	10.25	2,800	-0.18(-1.74%)
Jul 25, 2019	10.56	10.56	10.39	10.43	1,004	-0.12(-1.12%)
Jul 24, 2019	10.65	10.65	10.42	10.55	4,484	-0.16(-1.49%)
Jul 23, 2019	10.68	10.71	10.55	10.71	8,325	+0.16(+1.52%)
Jul 22, 2019	10.55	10.67	10.42	10.55	1,478	-0.03(-0.28%)
Jul 19, 2019	10.48	10.59	10.48	10.58	200	+0.09(+0.86%)
Jul 18, 2019	10.55	10.55	10.44	10.49	1,968	-0.12(-1.13%)
Jul 17, 2019	10.82	10.84	10.61	10.61	4,157	-0.23(-2.12%)
Jul 16, 2019	10.84	11.05	10.73	10.84	4,817	+0.10(+0.93%)
Jul 15, 2019	10.90	10.90	10.48	10.74	4,207	+0.01(+0.09%)
Jul 12, 2019	10.82	10.82	10.60	10.73	8,000	-0.31(-2.81%)
Jul 11, 2019	10.82	11.04	10.82	11.04	5,278	+0.14(+1.28%)
Jul 10, 2019	11.03	11.03	10.52	10.90	18,657	-0.10(-0.91%)
Jul 09, 2019	11.10	11.10	10.97	11.00	8,285	-0.06(-0.54%)
Jul 08, 2019	10.93	11.13	10.93	11.06	2,905	+0.02(+0.18%)
Jul 05, 2019	11.00	11.20	10.94	11.04	3,700	-0.23(-2.04%)
Jul 03, 2019	11.34	11.51	11.27	11.27	2,800	-0.22(-1.96%)
Jul 02, 2019	11.47	11.64	11.47	11.49	5,402	-0.19(-1.58%)
Jul 01, 2019	11.73	11.73	11.49	11.68	68,562	-0.22(-1.89%)
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%)