2m 2m 2m 2m 2m 2m 2m
Rakuten Grp Sp ADR (RKUNY)
OTC
$4.93-$0.05 (-1.00%)
Price as of Jun 02, 2026- N/AMarket Cap
- -13.05%1-Year Change
- Internet RetailIndustry
Rakuten Grp Sp ADR (RKUNY)
$4.93-$0.05 (-1.00%)
- 1 Month-0.20%Low Price$4.71High Price$5.14
- 3 Months+0.20%Low Price$4.54High Price$5.36
- 1 Year-12.04%Low Price$4.54High Price$7.04
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 4.98 | 5.00 | 4.91 | 4.93 | -1.00% | 100,168 |
06/01/2026 | 4.80 | 4.98 | 4.80 | 4.98 | +5.73% | 59,262 |
05/29/2026 | 4.71 | 4.75 | 4.68 | 4.71 | -0.21% | 83,470 |
05/28/2026 | 4.89 | 5.00 | 4.70 | 4.72 | -1.67% | 97,924 |
05/27/2026 | 4.95 | 5.15 | 4.74 | 4.80 | -1.03% | 104,331 |
05/26/2026 | 4.79 | 4.90 | 4.74 | 4.85 | -2.22% | 142,187 |
05/22/2026 | 4.96 | 5.00 | 4.94 | 4.96 | +2.69% | 69,154 |
05/21/2026 | 4.78 | 4.90 | 4.75 | 4.83 | -5.11% | 249,501 |
05/20/2026 | 4.92 | 5.12 | 4.92 | 5.09 | -0.97% | 223,053 |
05/19/2026 | 4.95 | 5.31 | 4.95 | 5.14 | +3.84% | 116,426 |
05/18/2026 | 5.00 | 5.00 | 4.85 | 4.95 | -0.60% | 258,248 |
05/15/2026 | 4.89 | 4.98 | 4.89 | 4.98 | -0.20% | 60,028 |
05/14/2026 | 4.92 | 5.08 | 4.92 | 4.99 | +2.46% | 161,519 |
05/14/2026 |
-$0.05 Earnings | |||||
05/13/2026 | 4.96 | 4.96 | 4.87 | 4.87 | +1.04% | 56,982 |
05/12/2026 | 4.77 | 4.99 | 4.77 | 4.82 | -2.35% | 53,269 |
05/11/2026 | 4.95 | 5.05 | 4.90 | 4.94 | +1.46% | 103,891 |
05/08/2026 | 4.92 | 5.11 | 4.82 | 4.87 | +0.72% | 127,650 |
05/07/2026 | 4.79 | 4.91 | 4.77 | 4.83 | -5.29% | 177,656 |
05/06/2026 | 5.01 | 5.26 | 5.00 | 5.10 | +3.24% | 143,031 |
05/05/2026 | 5.00 | 5.00 | 4.90 | 4.94 | 0.00% | 69,076 |
05/04/2026 | 4.84 | 4.94 | 4.84 | 4.94 | +1.23% | 132,998 |
05/01/2026 | 4.89 | 4.89 | 4.87 | 4.88 | -0.61% | 20,211 |
04/30/2026 | 4.93 | 5.00 | 4.85 | 4.91 | +2.29% | 92,441 |
04/29/2026 | 4.95 | 4.99 | 4.80 | 4.80 | -2.04% | 35,914 |
04/28/2026 | 5.00 | 5.00 | 4.82 | 4.90 | +1.45% | 133,642 |
04/27/2026 | 4.85 | 4.88 | 4.80 | 4.83 | -1.83% | 87,269 |
04/24/2026 | 4.89 | 4.92 | 4.85 | 4.92 | -1.99% | 29,458 |
04/23/2026 | 5.05 | 5.06 | 4.95 | 5.02 | -0.20% | 137,605 |
04/22/2026 | 5.02 | 5.03 | 5.00 | 5.03 | -0.59% | 48,661 |
04/21/2026 | 5.10 | 5.12 | 5.05 | 5.06 | -3.07% | 29,498 |
04/20/2026 | 5.18 | 5.35 | 5.16 | 5.22 | -2.61% | 63,830 |
04/17/2026 | 5.43 | 5.46 | 5.35 | 5.36 | +2.10% | 71,865 |
04/16/2026 | 5.15 | 5.25 | 5.15 | 5.25 | +4.17% | 32,686 |
04/15/2026 | 5.09 | 5.11 | 5.03 | 5.04 | +1.41% | 41,141 |
04/14/2026 | 4.98 | 5.06 | 4.95 | 4.97 | +0.40% | 42,296 |
04/13/2026 | 4.59 | 4.98 | 4.59 | 4.95 | -1.98% | 47,424 |
04/10/2026 | 4.98 | 5.05 | 4.90 | 5.05 | +0.40% | 21,118 |
04/09/2026 | 5.07 | 5.25 | 4.95 | 5.03 | -2.52% | 126,425 |
04/08/2026 | 5.15 | 5.19 | 5.11 | 5.16 | +6.17% | 37,034 |
04/07/2026 | 4.96 | 4.96 | 4.75 | 4.86 | -0.41% | 245,467 |
04/06/2026 | 4.95 | 5.00 | 4.81 | 4.88 | +3.94% | 70,269 |
04/02/2026 | 4.67 | 4.74 | 4.65 | 4.70 | -3.00% | 84,919 |
04/01/2026 | 4.81 | 4.86 | 4.76 | 4.84 | +2.54% | 191,193 |
03/31/2026 | 4.71 | 4.73 | 4.61 | 4.72 | +3.96% | 281,330 |
03/30/2026 | 4.69 | 4.69 | 4.50 | 4.54 | -1.29% | 95,743 |
03/27/2026 | 4.62 | 4.64 | 4.55 | 4.60 | -0.44% | 27,473 |
03/26/2026 | 4.64 | 5.11 | 4.62 | 4.62 | -2.53% | 73,378 |
03/25/2026 | 4.77 | 4.77 | 4.73 | 4.74 | +0.42% | 180,973 |
03/24/2026 | 4.63 | 4.73 | 4.62 | 4.72 | 0.00% | 234,759 |
03/23/2026 | 4.70 | 4.73 | 4.56 | 4.72 | +3.06% | 108,509 |
03/20/2026 | 4.64 | 4.67 | 4.53 | 4.58 | -1.93% | 50,766 |
03/19/2026 | 4.61 | 4.69 | 4.60 | 4.67 | -1.48% | 18,266 |
03/18/2026 | 4.77 | 4.80 | 4.72 | 4.74 | -1.86% | 21,550 |
03/17/2026 | 4.90 | 4.93 | 4.82 | 4.83 | -0.82% | 44,024 |
03/16/2026 | 4.85 | 4.87 | 4.83 | 4.87 | +2.96% | 25,898 |
03/13/2026 | 4.80 | 4.80 | 4.69 | 4.73 | -2.65% | 8,327 |
03/12/2026 | 4.88 | 4.90 | 4.81 | 4.86 | -1.64% | 14,965 |
03/11/2026 | 4.98 | 4.98 | 4.93 | 4.94 | -2.18% | 13,511 |
03/10/2026 | 5.09 | 5.14 | 5.05 | 5.05 | -0.79% | 39,766 |
03/09/2026 | 4.94 | 5.09 | 4.91 | 5.09 | +2.83% | 32,938 |
03/06/2026 | 4.95 | 4.98 | 4.93 | 4.95 | +0.61% | 18,445 |
03/05/2026 | 4.95 | 4.98 | 4.87 | 4.92 | -4.47% | 33,158 |
03/04/2026 | 5.10 | 5.16 | 5.09 | 5.15 | +3.83% | 28,517 |
03/03/2026 | 4.82 | 4.96 | 4.79 | 4.96 | -2.36% | 34,479 |
03/02/2026 | 5.07 | 5.13 | 5.07 | 5.08 | -3.61% | 22,346 |
02/27/2026 | 5.31 | 5.31 | 5.27 | 5.27 | +0.38% | 13,318 |
02/26/2026 | 5.28 | 5.28 | 5.23 | 5.25 | 0.00% | 19,030 |
02/25/2026 | 5.31 | 5.33 | 5.25 | 5.25 | -2.05% | 29,438 |
02/24/2026 | 5.33 | 5.37 | 5.32 | 5.36 | +0.19% | 17,224 |
02/23/2026 | 5.37 | 5.41 | 5.32 | 5.35 | -0.19% | 39,868 |
02/20/2026 | 5.38 | 5.38 | 5.29 | 5.36 | -1.83% | 16,877 |
02/19/2026 | 5.56 | 5.56 | 5.42 | 5.46 | 0.00% | 12,327 |
02/18/2026 | 5.48 | 5.51 | 5.46 | 5.46 | -2.50% | 21,737 |
02/17/2026 | 5.58 | 5.64 | 5.56 | 5.60 | -3.95% | 13,322 |
02/13/2026 | 5.81 | 5.84 | 5.52 | 5.83 | -7.46% | 8,087 |
02/12/2026 | 6.22 | 6.30 | 6.14 | 6.30 | -3.37% | 19,346 |
02/12/2026 |
-$0.08 Earnings | |||||
02/11/2026 | 6.52 | 6.54 | 6.47 | 6.52 | +0.46% | 7,413 |
02/10/2026 | 6.43 | 6.52 | 6.43 | 6.49 | +4.34% | 9,414 |
02/09/2026 | 6.11 | 6.22 | 6.11 | 6.22 | +1.47% | 8,875 |
02/06/2026 | 6.10 | 6.21 | 6.05 | 6.13 | +3.55% | 17,689 |
02/05/2026 | 5.97 | 5.97 | 5.92 | 5.92 | -0.34% | 3,192 |
02/04/2026 | 5.95 | 5.98 | 5.91 | 5.94 | -0.83% | 10,296 |
02/03/2026 | 5.95 | 5.99 | 5.92 | 5.99 | -0.13% | 9,373 |
02/02/2026 | 5.70 | 6.01 | 5.70 | 6.00 | -0.20% | 7,242 |
01/30/2026 | 5.99 | 6.01 | 5.97 | 6.01 | +0.67% | 7,398 |
01/29/2026 | 6.03 | 6.03 | 5.96 | 5.97 | -0.08% | 4,003 |
01/28/2026 | 6.00 | 6.01 | 5.95 | 5.98 | -1.40% | 9,299 |
01/27/2026 | 6.04 | 6.06 | 6.02 | 6.06 | +0.17% | 5,641 |
01/26/2026 | 6.09 | 6.09 | 6.04 | 6.05 | +1.17% | 11,587 |
01/23/2026 | 5.93 | 5.98 | 5.41 | 5.98 | -0.33% | 9,475 |
01/22/2026 | 5.97 | 6.02 | 5.97 | 6.00 | -0.99% | 12,078 |
01/21/2026 | 6.00 | 6.08 | 6.00 | 6.06 | -1.14% | 9,293 |
01/20/2026 | 6.38 | 6.38 | 6.12 | 6.13 | -1.13% | 10,069 |
01/16/2026 | 6.17 | 6.20 | 6.16 | 6.20 | -0.88% | 9,510 |
01/15/2026 | 6.36 | 6.37 | 6.25 | 6.26 | -0.87% | 5,570 |
01/14/2026 | 6.33 | 6.34 | 6.31 | 6.31 | -0.94% | 3,791 |
01/13/2026 | 6.61 | 6.61 | 6.37 | 6.37 | -3.48% | 8,778 |
01/12/2026 | 6.65 | 6.68 | 6.54 | 6.60 | +1.23% | 4,665 |