Australia markets closed

Rakuten Bank, Ltd. (5838.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,749.00+45.00 (+1.66%)
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20242,690.002,755.002,671.002,749.002,749.00597,500
19 June 20242,715.002,735.002,686.002,704.002,704.00665,700
18 June 20242,775.002,780.002,698.002,715.002,715.00343,600
17 June 20242,706.002,731.002,677.002,706.002,706.00462,400
14 June 20242,711.002,760.002,684.002,725.002,725.001,197,000
13 June 20242,815.002,819.002,744.002,761.002,761.00593,500
12 June 20242,854.002,865.002,809.002,817.002,817.00602,800
11 June 20242,870.002,888.002,852.002,856.002,856.00734,900
10 June 20242,795.002,874.002,781.002,866.002,866.001,078,000
07 June 20242,704.002,769.002,704.002,752.002,752.00553,700
06 June 20242,685.002,733.002,670.002,716.002,716.001,348,800
05 June 20242,787.002,788.002,674.002,675.002,675.001,335,000
04 June 20242,909.002,917.002,825.002,836.002,836.001,146,000
03 June 20242,896.002,915.002,846.002,889.002,889.001,130,300
31 May 20242,827.002,871.002,814.002,867.002,867.00871,400
30 May 20242,800.002,883.002,793.002,834.002,834.001,004,700
29 May 20242,871.002,903.002,832.002,839.002,839.001,355,100
28 May 20242,805.002,882.002,790.002,839.002,839.001,460,500
27 May 20242,717.002,809.002,717.002,794.002,794.00809,400
24 May 20242,710.002,796.002,695.002,767.002,767.00875,300
23 May 20242,777.002,780.002,712.002,737.002,737.001,106,400
22 May 20242,799.002,831.002,748.002,766.002,766.001,381,900
21 May 20242,912.002,912.002,815.002,819.002,819.001,474,100
20 May 20242,960.002,979.002,892.002,900.002,900.001,280,300
17 May 20242,931.002,967.002,906.002,932.002,932.001,110,100
16 May 20243,045.003,080.002,926.002,953.002,953.001,675,800
15 May 20243,170.003,170.003,030.003,055.003,055.001,289,900
14 May 20243,130.003,185.003,020.003,150.003,150.002,610,600
13 May 20243,260.003,370.003,245.003,365.003,365.001,512,900
10 May 20243,320.003,345.003,240.003,275.003,275.00736,800
09 May 20243,340.003,355.003,270.003,285.003,285.00498,500
08 May 20243,340.003,340.003,255.003,290.003,290.00534,300
07 May 20243,265.003,340.003,225.003,340.003,340.00778,500
02 May 20243,185.003,275.003,150.003,255.003,255.00398,500
01 May 20243,145.003,230.003,100.003,190.003,190.00553,300
30 Apr 20243,155.003,205.003,120.003,205.003,205.00861,400
26 Apr 20243,200.003,205.003,140.003,145.003,145.003,344,400
25 Apr 20243,235.003,295.003,195.003,195.003,195.00933,300
24 Apr 20243,260.003,310.003,240.003,265.003,265.00884,400
23 Apr 20243,285.003,330.003,225.003,255.003,255.00906,500
22 Apr 20243,310.003,315.003,180.003,275.003,275.001,389,900
19 Apr 20243,390.003,395.003,235.003,270.003,270.001,153,800
18 Apr 20243,255.003,405.003,255.003,390.003,390.00807,800
17 Apr 20243,330.003,330.003,205.003,260.003,260.00777,600
16 Apr 20243,470.003,490.003,245.003,285.003,285.001,313,700
15 Apr 20243,395.003,475.003,370.003,420.003,420.00938,700
12 Apr 20243,370.003,465.003,360.003,465.003,465.001,011,300
11 Apr 20243,250.003,400.003,220.003,375.003,375.001,095,500
10 Apr 20243,265.003,320.003,205.003,220.003,220.00645,300
09 Apr 20243,240.003,295.003,220.003,235.003,235.00837,300
08 Apr 20243,200.003,210.003,105.003,195.003,195.001,060,200
05 Apr 20243,130.003,130.003,025.003,060.003,060.001,666,400
04 Apr 20243,155.003,290.003,135.003,200.003,200.00889,200
03 Apr 20243,090.003,255.003,050.003,225.003,225.001,440,700
02 Apr 20243,245.003,455.003,165.003,200.003,200.002,484,900
01 Apr 20243,300.003,300.003,180.003,200.003,200.001,618,900
29 Mar 20243,040.003,130.003,025.003,125.003,125.00402,600
28 Mar 20243,070.003,080.002,998.003,015.003,015.00688,300
27 Mar 20243,035.003,065.003,010.003,060.003,060.00908,000
26 Mar 20243,160.003,160.003,000.003,035.003,035.00888,900
25 Mar 20243,160.003,225.003,100.003,110.003,110.001,464,700
22 Mar 20243,025.003,170.002,969.003,160.003,160.002,162,200
21 Mar 20242,895.002,965.002,820.002,965.002,965.001,548,200
19 Mar 20242,860.002,910.002,740.002,870.002,870.002,382,900
18 Mar 20243,000.003,025.002,861.002,887.002,887.001,684,300
15 Mar 20242,943.003,005.002,908.002,965.002,965.00960,700
14 Mar 20242,932.002,996.002,915.002,933.002,933.00705,800
13 Mar 20242,890.002,913.002,841.002,892.002,892.001,580,400
12 Mar 20242,983.003,000.002,830.002,848.002,848.002,411,100
11 Mar 20243,085.003,125.002,969.002,984.002,984.00952,200
08 Mar 20242,961.003,080.002,942.003,035.003,035.001,331,100
07 Mar 20243,020.003,065.002,989.003,025.003,025.00962,700
06 Mar 20242,955.003,025.002,952.002,970.002,970.00719,100
05 Mar 20242,951.002,990.002,946.002,975.002,975.00726,500
04 Mar 20242,950.002,950.002,871.002,917.002,917.001,011,300
01 Mar 20242,930.002,967.002,888.002,950.002,950.00770,800
29 Feb 20242,906.002,983.002,846.002,979.002,979.001,538,900
28 Feb 20242,867.002,944.002,860.002,906.002,906.00834,700
27 Feb 20242,889.002,920.002,824.002,867.002,867.00969,600
26 Feb 20242,820.002,890.002,773.002,854.002,854.001,789,600
22 Feb 20242,654.002,687.002,631.002,687.002,687.00728,800
21 Feb 20242,649.002,660.002,594.002,659.002,659.001,224,600
20 Feb 20242,698.002,727.002,635.002,665.002,665.00892,300
19 Feb 20242,720.002,766.002,652.002,698.002,698.001,048,600
16 Feb 20242,528.002,672.002,492.002,627.002,627.002,534,400
15 Feb 20242,492.002,598.002,465.002,480.002,480.001,577,100
14 Feb 20242,431.002,601.002,395.002,538.002,538.004,989,800
13 Feb 20242,274.002,316.002,258.002,310.002,310.001,241,200
09 Feb 20242,256.002,289.002,248.002,282.002,282.00860,100
08 Feb 20242,330.002,335.002,286.002,290.002,290.00896,700
07 Feb 20242,335.002,351.002,295.002,333.002,333.00941,000
06 Feb 20242,398.002,398.002,365.002,367.002,367.00828,100
05 Feb 20242,380.002,439.002,368.002,422.002,422.001,208,000
02 Feb 20242,371.002,378.002,324.002,368.002,368.00732,500
01 Feb 20242,309.002,365.002,301.002,359.002,359.001,061,800
31 Jan 20242,314.002,336.002,293.002,310.002,310.00850,200
30 Jan 20242,302.002,363.002,301.002,314.002,314.001,257,500
29 Jan 20242,305.002,332.002,292.002,298.002,298.001,065,200
26 Jan 20242,298.002,343.002,293.002,297.002,297.001,058,400
25 Jan 20242,350.002,351.002,266.002,315.002,315.001,999,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...