Advertisement
U.S. Markets closed

Rakuten Bank, Ltd. (5838.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
3,110.00-165.00 (-5.04%)
At close: 03:15PM JST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2024------
Oct 22, 2024------
Oct 21, 20243,345.003,375.003,265.003,275.003,275.00975,000
Oct 18, 20243,365.003,435.003,335.003,410.003,410.00815,300
Oct 17, 20243,380.003,390.003,340.003,340.003,340.00614,200
Oct 16, 20243,280.003,370.003,260.003,350.003,350.00692,400
Oct 15, 20243,345.003,380.003,320.003,345.003,345.00896,000
Oct 11, 20243,380.003,415.003,285.003,315.003,315.00956,600
Oct 10, 20243,375.003,385.003,315.003,360.003,360.00737,000
Oct 09, 20243,270.003,370.003,265.003,305.003,305.00838,300
Oct 08, 20243,305.003,310.003,250.003,305.003,305.00712,800
Oct 07, 20243,185.003,345.003,170.003,340.003,340.001,700,300
Oct 04, 20243,045.003,160.003,035.003,150.003,150.001,507,400
Oct 03, 20243,165.003,170.002,955.003,015.003,015.001,953,700
Oct 02, 20243,050.003,170.003,045.003,110.003,110.002,071,500
Oct 01, 20243,195.003,275.003,090.003,095.003,095.003,472,700
Sep 30, 20242,900.003,265.002,835.003,225.003,225.006,668,800
Sep 27, 20242,816.002,872.002,816.002,842.002,842.002,095,600
Sep 26, 20242,874.002,917.002,843.002,916.002,916.001,556,600
Sep 25, 20243,000.003,025.002,842.002,869.002,869.002,490,500
Sep 24, 20243,130.003,150.003,040.003,085.003,085.00921,300
Sep 20, 20243,150.003,230.003,125.003,150.003,150.00731,600
Sep 19, 20243,140.003,145.003,100.003,115.003,115.00414,100
Sep 18, 20243,050.003,110.003,035.003,085.003,085.00486,700
Sep 17, 20243,120.003,120.002,950.003,015.003,015.00668,200
Sep 13, 20243,125.003,160.003,085.003,090.003,090.00539,400
Sep 12, 20243,175.003,185.003,110.003,150.003,150.00475,200
Sep 11, 20243,155.003,175.003,065.003,085.003,085.00690,500
Sep 10, 20243,220.003,265.003,155.003,180.003,180.00642,800
Sep 09, 20243,075.003,170.003,055.003,150.003,150.001,149,000
Sep 06, 20243,475.003,480.003,200.003,215.003,215.00797,100
Sep 05, 20243,330.003,475.003,325.003,435.003,435.00690,500
Sep 04, 20243,415.003,510.003,345.003,400.003,400.001,058,900
Sep 03, 20243,410.003,555.003,400.003,540.003,540.00952,600
Sep 02, 20243,365.003,400.003,310.003,360.003,360.00523,700
Aug 30, 20243,310.003,350.003,255.003,325.003,325.00610,400
Aug 29, 20243,250.003,330.003,245.003,310.003,310.00570,600
Aug 28, 20243,250.003,325.003,230.003,245.003,245.00456,400
Aug 27, 20243,060.003,230.003,035.003,230.003,230.00643,000
Aug 26, 20243,110.003,125.003,050.003,070.003,070.00475,400
Aug 23, 20243,105.003,115.003,075.003,110.003,110.00296,300
Aug 22, 20243,180.003,195.003,075.003,090.003,090.00588,500
Aug 21, 20243,120.003,210.003,115.003,190.003,190.00394,500
Aug 20, 20243,180.003,185.003,110.003,155.003,155.00513,900
Aug 19, 20243,250.003,250.003,100.003,110.003,110.00869,300
Aug 16, 20243,200.003,275.003,145.003,265.003,265.00783,000
Aug 15, 20243,010.003,155.003,010.003,070.003,070.00755,700
Aug 14, 20243,065.003,080.002,973.003,015.003,015.00867,100
Aug 13, 20242,940.003,070.002,932.003,025.003,025.00996,900
Aug 09, 20242,859.002,948.002,806.002,898.002,898.001,184,200
Aug 08, 20242,761.003,015.002,759.002,816.002,816.001,649,900
Aug 07, 20242,619.002,955.002,597.002,861.002,861.002,044,800
Aug 06, 20242,758.002,928.002,568.002,639.002,639.003,142,600
Aug 05, 20242,800.002,910.002,648.002,708.002,708.002,774,800
Aug 02, 20243,335.003,420.003,050.003,060.003,060.002,007,100
Aug 01, 20243,415.003,600.003,385.003,545.003,545.002,041,000
Jul 31, 20243,195.003,370.003,090.003,370.003,370.001,756,100
Jul 30, 20243,240.003,240.003,040.003,055.003,055.00980,700
Jul 29, 20243,205.003,285.003,190.003,270.003,270.00466,700
Jul 26, 20243,185.003,265.003,135.003,205.003,205.00678,600
Jul 25, 20243,210.003,280.003,150.003,165.003,165.00838,400
Jul 24, 20243,275.003,305.003,245.003,270.003,270.00573,900
Jul 23, 20243,255.003,370.003,210.003,275.003,275.00881,600
Jul 22, 20243,230.003,285.003,200.003,270.003,270.00602,800
Jul 19, 20243,185.003,205.003,105.003,205.003,205.00484,200
Jul 18, 20243,160.003,200.003,125.003,155.003,155.00570,600
Jul 17, 20243,235.003,235.003,160.003,190.003,190.00567,300
Jul 16, 20243,155.003,215.003,145.003,180.003,180.00636,500
Jul 12, 20243,095.003,180.003,075.003,130.003,130.001,414,200
Jul 11, 20243,145.003,160.003,025.003,025.003,025.00758,800
Jul 10, 20243,025.003,100.003,015.003,075.003,075.00827,000
Jul 09, 20242,972.003,015.002,946.002,973.002,973.00676,500
Jul 08, 20243,015.003,015.002,942.002,955.002,955.00719,800
Jul 05, 20242,970.003,065.002,970.002,973.002,973.001,489,600
Jul 04, 20242,875.002,941.002,872.002,941.002,941.00920,700
Jul 03, 20242,911.002,917.002,846.002,852.002,852.001,586,300
Jul 02, 20242,896.002,936.002,877.002,915.002,915.00787,100
Jul 01, 20242,925.002,935.002,876.002,914.002,914.00821,100
Jun 28, 20242,911.002,955.002,894.002,913.002,913.00828,400
Jun 27, 20242,890.002,934.002,864.002,882.002,882.00588,300
Jun 26, 20242,902.002,959.002,869.002,900.002,900.001,095,500
Jun 25, 20242,850.002,935.002,838.002,897.002,897.00699,200
Jun 24, 20242,825.002,898.002,819.002,856.002,856.00772,200
Jun 21, 20242,770.002,855.002,761.002,817.002,817.001,086,900
Jun 20, 20242,690.002,755.002,671.002,749.002,749.00597,500
Jun 19, 20242,715.002,735.002,686.002,704.002,704.00665,700
Jun 18, 20242,775.002,780.002,698.002,715.002,715.00343,600
Jun 17, 20242,706.002,731.002,677.002,706.002,706.00462,400
Jun 14, 20242,711.002,760.002,684.002,725.002,725.001,197,000
Jun 13, 20242,815.002,819.002,744.002,761.002,761.00593,500
Jun 12, 20242,854.002,865.002,809.002,817.002,817.00602,800
Jun 11, 20242,870.002,888.002,852.002,856.002,856.00734,900
Jun 10, 20242,795.002,874.002,781.002,866.002,866.001,078,000
Jun 07, 20242,704.002,769.002,704.002,752.002,752.00553,700
Jun 06, 20242,685.002,733.002,670.002,716.002,716.001,348,800
Jun 05, 20242,787.002,788.002,674.002,675.002,675.001,335,000
Jun 04, 20242,909.002,917.002,825.002,836.002,836.001,146,000
Jun 03, 20242,896.002,915.002,846.002,889.002,889.001,130,300
May 31, 20242,827.002,871.002,814.002,867.002,867.00871,400
May 30, 20242,800.002,883.002,793.002,834.002,834.001,004,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...