Rakuten Group, Inc. RKUNY
4.04 USD +0.11 (+2.91%)
Regular-session close
3.89 Day range 3.93
3.78 52-week range 6.78
- YTD
- -37.34%
- 1 year
- -42.68%
RKUNY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.03 | 4.11 | 3.98 | 4.03 | +0.11 | +2.81% | 63,800 |
| Nov 12, 2026 | 3.90 | 3.97 | 3.89 | 3.92 | -0.08 | -2.00% | 151,300 |
| Nov 11, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 0.00 | 0.00% | 101,900 |
| Nov 10, 2026 | 3.95 | 4.18 | 3.95 | 4.00 | -0.11 | -2.68% | 92,500 |
| Nov 9, 2026 | 4.03 | 4.15 | 4.03 | 4.11 | +0.18 | +4.58% | 188,700 |
| Nov 6, 2026 | 3.94 | 3.95 | 3.91 | 3.93 | -0.12 | -2.96% | 80,600 |
| Nov 5, 2026 | 4.13 | 4.20 | 4.05 | 4.05 | +0.05 | +1.25% | 137,000 |
| Nov 4, 2026 | 4.02 | 4.02 | 3.88 | 4.00 | +0.22 | +5.82% | 76,000 |
| Nov 3, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | -0.05 | -1.31% | 65,800 |
| Nov 2, 2026 | 3.85 | 3.90 | 3.79 | 3.83 | -0.11 | -2.79% | 222,400 |
| Oct 30, 2026 | 3.93 | 3.98 | 3.92 | 3.94 | +0.04 | +1.03% | 93,900 |
| Oct 29, 2026 | 3.91 | 3.91 | 3.87 | 3.90 | 0.00 | 0.00% | 178,600 |
| Oct 28, 2026 | 3.88 | 3.90 | 3.85 | 3.90 | 0.00 | 0.00% | 69,200 |
| Oct 27, 2026 | 3.86 | 3.99 | 3.86 | 3.90 | -0.09 | -2.26% | 225,400 |
| Oct 26, 2026 | 4.02 | 4.02 | 3.91 | 3.99 | -0.03 | -0.75% | 270,900 |
| Oct 23, 2026 | 4.05 | 4.05 | 3.94 | 4.02 | +0.02 | +0.50% | 57,200 |
| Oct 22, 2026 | 4.22 | 4.22 | 3.93 | 4.00 | -0.04 | -0.99% | 97,100 |
| Oct 21, 2026 | 3.93 | 4.10 | 3.93 | 4.04 | +0.02 | +0.50% | 93,100 |
| Oct 20, 2026 | 3.96 | 4.03 | 3.93 | 4.02 | +0.02 | +0.50% | 160,000 |
| Oct 19, 2026 | 3.90 | 4.20 | 3.90 | 4.00 | -0.01 | -0.25% | 256,700 |
| Oct 16, 2026 | 4.05 | 4.05 | 3.98 | 4.01 | +0.12 | +3.08% | 111,600 |
| Oct 15, 2026 | 3.90 | 3.94 | 3.85 | 3.89 | -0.04 | -1.02% | 247,600 |
| Oct 14, 2026 | 4.10 | 4.10 | 3.89 | 3.93 | -0.04 | -1.01% | 125,500 |
| Oct 13, 2026 | 4.00 | 4.01 | 3.96 | 3.97 | -0.17 | -4.11% | 158,300 |
| Oct 12, 2026 | 4.19 | 4.19 | 4.01 | 4.14 | -0.05 | -1.19% | 239,100 |
| Oct 9, 2026 | 4.16 | 4.20 | 4.14 | 4.19 | +0.07 | +1.70% | 151,000 |
| Oct 8, 2026 | 4.11 | 4.13 | 4.07 | 4.12 | +0.11 | +2.74% | 94,800 |
| Oct 7, 2026 | 4.11 | 4.11 | 3.98 | 4.01 | -0.19 | -4.52% | 854,200 |
| Oct 6, 2026 | 4.18 | 4.20 | 4.12 | 4.20 | 0.00 | 0.00% | 234,800 |
| Oct 5, 2026 | 4.20 | 4.20 | 4.11 | 4.20 | -0.03 | -0.71% | 221,800 |
| Oct 2, 2026 | 4.20 | 4.24 | 4.20 | 4.23 | -0.06 | -1.40% | 107,400 |
| Oct 1, 2026 | 4.48 | 4.48 | 4.20 | 4.29 | -0.07 | -1.61% | 275,900 |
| Sep 30, 2026 | 4.23 | 4.52 | 4.23 | 4.36 | +0.07 | +1.63% | 123,200 |
| Sep 29, 2026 | 4.30 | 4.31 | 4.25 | 4.29 | -0.01 | -0.23% | 61,200 |
| Sep 28, 2026 | 4.31 | 4.38 | 4.30 | 4.30 | 0.00 | 0.00% | 134,000 |
| Sep 25, 2026 | 4.39 | 4.41 | 4.30 | 4.30 | -0.03 | -0.69% | 66,000 |
| Sep 24, 2026 | 4.38 | 4.43 | 4.27 | 4.33 | -0.18 | -3.99% | 326,900 |
| Sep 23, 2026 | 4.43 | 4.54 | 4.43 | 4.51 | -0.06 | -1.31% | 77,400 |
| Sep 22, 2026 | 4.57 | 4.57 | 4.42 | 4.57 | 0.00 | 0.00% | 54,600 |
| Sep 21, 2026 | 4.33 | 4.65 | 4.33 | 4.57 | +0.06 | +1.33% | 79,900 |
| Sep 18, 2026 | 4.50 | 4.51 | 4.45 | 4.51 | -0.06 | -1.31% | 74,900 |
| Sep 17, 2026 | 4.62 | 4.62 | 4.57 | 4.57 | +0.02 | +0.44% | 139,000 |
| Sep 16, 2026 | 4.79 | 4.79 | 4.54 | 4.55 | -0.19 | -4.01% | 58,100 |
| Sep 15, 2026 | 4.69 | 4.75 | 4.69 | 4.74 | -0.02 | -0.42% | 57,400 |
| Sep 14, 2026 | 4.57 | 4.77 | 4.57 | 4.76 | +0.09 | +1.93% | 98,500 |
| Sep 11, 2026 | 4.70 | 4.70 | 4.65 | 4.67 | +0.06 | +1.30% | 56,100 |
| Sep 10, 2026 | 4.65 | 4.68 | 4.57 | 4.61 | -0.03 | -0.65% | 137,400 |
| Sep 9, 2026 | 4.85 | 4.85 | 4.61 | 4.64 | -0.11 | -2.32% | 73,700 |
| Sep 8, 2026 | 4.85 | 4.93 | 4.73 | 4.75 | 0.00 | 0.00% | 93,000 |
| Sep 4, 2026 | 4.80 | 4.83 | 4.72 | 4.75 | +0.08 | +1.71% | 22,400 |
| Sep 3, 2026 | 4.72 | 4.73 | 4.65 | 4.67 | +0.05 | +1.08% | 114,600 |
| Sep 2, 2026 | 4.60 | 4.63 | 4.58 | 4.62 | -0.03 | -0.65% | 186,500 |
| Sep 1, 2026 | 4.70 | 4.72 | 4.65 | 4.65 | -0.13 | -2.72% | 56,300 |
| Aug 31, 2026 | 4.78 | 4.85 | 4.78 | 4.78 | -0.16 | -3.24% | 68,400 |
| Aug 28, 2026 | 5.01 | 5.02 | 4.93 | 4.94 | +0.01 | +0.20% | 57,300 |
| Aug 27, 2026 | 4.89 | 4.94 | 4.86 | 4.93 | +0.05 | +1.02% | 28,100 |
| Aug 26, 2026 | 4.84 | 4.90 | 4.84 | 4.88 | +0.05 | +1.04% | 25,600 |
| Aug 25, 2026 | 4.91 | 4.91 | 4.83 | 4.83 | -0.02 | -0.41% | 11,300 |
| Aug 24, 2026 | 4.84 | 4.90 | 4.81 | 4.85 | -0.10 | -2.02% | 69,000 |
| Aug 21, 2026 | 4.96 | 4.97 | 4.92 | 4.95 | +0.01 | +0.20% | 45,100 |
| Aug 20, 2026 | 4.93 | 4.94 | 4.90 | 4.94 | +0.13 | +2.70% | 47,300 |
| Aug 19, 2026 | 4.93 | 4.93 | 4.81 | 4.81 | -0.03 | -0.62% | 42,300 |
| Aug 18, 2026 | 4.88 | 5.02 | 4.84 | 4.84 | -0.03 | -0.62% | 44,000 |
| Aug 17, 2026 | 4.87 | 4.97 | 4.83 | 4.87 | +0.08 | +1.67% | 71,100 |
| Aug 14, 2026 | 4.81 | 4.86 | 4.78 | 4.79 | -0.06 | -1.24% | 23,600 |
65 days, newest first. Daily bars as drawn on the RKUNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.