Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rakuten Group Inc ADR (OP:RKUNY)

6.160 +0.100 (+1.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 6.135 6.160 6.135 6.160 17,055 +0.10(+1.65%)
Aug 28, 2025 6.100 6.100 6.060 6.060 17,920 -0.03(-0.49%)
Aug 27, 2025 6.030 6.090 5.990 6.090 15,587 -0.21(-3.33%)
Aug 26, 2025 6.040 6.300 6.040 6.300 10,186 +0.14(+2.34%)
Aug 25, 2025 6.110 6.190 6.100 6.156 127,581 -0.00(-0.08%)
Aug 22, 2025 5.870 6.180 5.870 6.161 9,965 +0.29(+4.96%)
Aug 21, 2025 5.870 5.870 5.700 5.870 7,426 -0.01(-0.17%)
Aug 20, 2025 5.800 5.880 5.790 5.880 12,668 -0.12(-1.92%)
Aug 19, 2025 6.000 6.016 5.992 5.995 9,188 +0.13(+2.30%)
Aug 18, 2025 5.915 5.970 5.860 5.860 7,693 +0.06(+1.03%)
Aug 15, 2025 5.770 5.840 5.770 5.800 11,236 +0.15(+2.65%)
Aug 14, 2025 5.622 5.655 5.520 5.650 6,995 +0.03(+0.53%)
Aug 13, 2025 5.450 5.620 5.450 5.620 3,990 +0.01(+0.18%)
Aug 12, 2025 5.500 5.710 5.500 5.610 16,816 +0.30(+5.65%)
Aug 11, 2025 5.320 5.400 5.274 5.310 11,054 -0.07(-1.32%)
Aug 08, 2025 5.400 5.410 5.230 5.381 18,591 +0.04(+0.77%)
Aug 07, 2025 5.250 5.390 5.180 5.340 16,759 +0.12(+2.24%)
Aug 06, 2025 5.200 5.238 5.090 5.223 30,346 +0.12(+2.31%)
Aug 05, 2025 5.105 5.110 5.100 5.105 11,156 -0.11(-2.20%)
Aug 04, 2025 5.195 5.310 5.170 5.220 7,224 +0.00(+0.10%)
Aug 01, 2025 5.170 5.240 5.170 5.215 14,337 +0.14(+2.86%)
Jul 31, 2025 5.120 5.120 5.060 5.070 67,317 -0.03(-0.59%)
Jul 30, 2025 5.180 5.180 5.080 5.100 9,263 -0.09(-1.73%)
Jul 29, 2025 5.000 5.250 5.000 5.190 9,598 -0.29(-5.29%)
Jul 28, 2025 5.260 5.490 5.260 5.480 7,156 -0.04(-0.72%)
Jul 25, 2025 5.405 5.520 5.310 5.520 4,064 +0.15(+2.76%)
Jul 24, 2025 5.230 5.400 5.230 5.372 4,088 -0.18(-3.21%)
Jul 23, 2025 5.490 5.550 5.480 5.550 19,665 +0.30(+5.71%)
Jul 22, 2025 5.250 5.270 5.250 5.250 7,386 -0.03(-0.47%)
Jul 21, 2025 5.255 5.308 5.230 5.275 17,816 +0.08(+1.44%)
Jul 18, 2025 5.250 5.250 5.195 5.200 4,762 -0.10(-1.89%)
Jul 17, 2025 5.490 5.490 5.269 5.300 7,825 -0.05(-0.86%)
Jul 16, 2025 5.320 5.350 5.070 5.346 21,352 +0.03(+0.49%)
Jul 15, 2025 5.500 5.500 5.320 5.320 8,846 -0.04(-0.80%)
Jul 14, 2025 5.400 5.460 5.350 5.363 47,457 -0.03(-0.50%)
Jul 11, 2025 5.450 5.450 5.380 5.390 9,717 -0.11(-2.00%)
Jul 10, 2025 5.500 5.510 5.470 5.500 12,405 +0.15(+2.78%)
Jul 09, 2025 5.335 5.360 5.320 5.351 49,828 +0.05(+0.92%)
Jul 08, 2025 5.270 5.320 5.270 5.302 13,857 +0.05(+0.89%)
Jul 07, 2025 5.290 5.375 5.230 5.255 22,211 -0.12(-2.14%)
Jul 03, 2025 5.300 5.390 5.300 5.370 8,436 -0.01(-0.19%)
Jul 02, 2025 5.345 5.380 5.345 5.380 8,204 -0.03(-0.55%)
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 Of Service.