Rakuten Group Inc (OP:RKUNF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 01, 2025 | 5.890 | 5.890 | 5.140 | 5.890 | 390 | +0.19(+3.33%) |
| Mar 31, 2025 | 5.700 | 5.700 | 5.700 | 5.700 | 5,300 | -0.13(-2.16%) |
| Mar 26, 2025 | 5.826 | 0 | -0.74(-11.32%) | |||
| Mar 25, 2025 | 6.570 | 6.570 | 5.670 | 6.570 | 990 | +0.91(+16.08%) |
| Mar 24, 2025 | 5.660 | 5.660 | 5.660 | 5.660 | 100 | -0.09(-1.51%) |
| Mar 21, 2025 | 5.660 | 5.747 | 5.660 | 5.747 | 115 | +0.10(+1.72%) |
| Mar 19, 2025 | 5.650 | 0 | -0.31(-5.20%) | |||
| Mar 13, 2025 | 5.960 | 0 | -0.10(-1.72%) | |||
| Mar 12, 2025 | 6.064 | 6.064 | 6.064 | 6.064 | 3 | +0.42(+7.52%) |
| Mar 11, 2025 | 5.640 | 5.640 | 5.640 | 5.640 | 90 | -0.03(-0.53%) |
| Mar 07, 2025 | 5.670 | 0 | -0.08(-1.42%) | |||
| Mar 05, 2025 | 5.752 | 0 | -0.02(-0.32%) | |||
| Mar 04, 2025 | 5.770 | 5.770 | 5.770 | 5.770 | 300 | +0.00(+0.00%) |
| Feb 27, 2025 | 5.770 | 0 | -0.32(-5.25%) | |||
| Feb 20, 2025 | 6.090 | 0 | -0.07(-1.14%) | |||
| Feb 18, 2025 | 6.160 | 500 | -0.07(-1.12%) | |||
| Feb 14, 2025 | 6.230 | 6.230 | 6.230 | 6.230 | 100 | +0.14(+2.30%) |
| Feb 13, 2025 | 6.090 | 6.090 | 6.090 | 6.090 | 50 | -0.11(-1.77%) |
| Feb 12, 2025 | 6.200 | 6.200 | 6.200 | 6.200 | 2 | +0.27(+4.55%) |
| Feb 11, 2025 | 5.930 | 5.930 | 5.930 | 5.930 | 1 | -0.52(-8.02%) |
| Feb 10, 2025 | 6.447 | 6.447 | 6.447 | 6.447 | 5 | -0.10(-1.49%) |
| Feb 07, 2025 | 6.545 | 6.545 | 6.545 | 6.545 | 100 | +0.35(+5.73%) |
| Feb 05, 2025 | 6.190 | 0 | +0.27(+4.52%) | |||
| Feb 04, 2025 | 5.923 | 5.923 | 5.730 | 5.923 | 160 | +0.16(+2.82%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
