Rakuten Group Inc (OP: RKUNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	9.240	9.510	9.240	9.367	1,600	+0.22(+2.38%)
Aug 29, 2019	9.150	9.180	8.920	9.150	2,820	+0.53(+6.12%)
Aug 28, 2019	8.970	8.970	8.600	8.622	3,526	-0.82(-8.66%)
Aug 27, 2019	9.400	9.500	9.400	9.440	380	-0.16(-1.67%)
Aug 26, 2019	9.809	9.809	9.510	9.600	6,591	+0.06(+0.63%)
Aug 23, 2019	9.411	9.540	9.410	9.540	1,100	-0.01(-0.10%)
Aug 22, 2019	9.640	9.650	9.550	9.550	1,511	-0.03(-0.31%)
Aug 21, 2019	9.728	9.750	9.530	9.580	1,610	+0.04(+0.47%)
Aug 20, 2019	9.600	9.600	9.535	9.535	2,845	-0.07(-0.78%)
Aug 19, 2019	9.690	9.710	9.510	9.610	1,251	-0.06(-0.62%)
Aug 16, 2019	9.670	9.670	9.390	9.670	3,000	-0.04(-0.41%)
Aug 15, 2019	9.460	9.710	9.420	9.710	1,300	+0.09(+0.94%)
Aug 14, 2019	9.831	9.840	9.620	9.620	4,294	-0.22(-2.24%)
Aug 13, 2019	9.855	9.855	9.750	9.840	1,285	+0.04(+0.41%)
Aug 12, 2019	9.860	9.960	9.800	9.800	13,773	-0.04(-0.41%)
Aug 09, 2019	10.04	10.04	9.840	9.840	2,900	-0.01(-0.10%)
Aug 08, 2019	9.580	10.04	9.580	9.850	8,505	+0.00(+0.05%)
Aug 07, 2019	9.938	10.00	9.845	9.845	43,476	-0.08(-0.81%)
Aug 06, 2019	9.925	10.08	9.770	9.925	4,254	+0.17(+1.69%)
Aug 05, 2019	9.940	9.970	9.670	9.760	8,380	-0.44(-4.31%)
Aug 02, 2019	10.12	10.31	10.12	10.20	600	-0.25(-2.39%)
Aug 01, 2019	10.45	10.50	10.25	10.45	20,547	+0.05(+0.48%)
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%)