2m 2m 2m 2m 2m 2m 2m
Rakuten Grp Sp ADR (RKUNY)
OTC
$4.67+$0.07 (+1.42%)
Price as of Sep 11, 2026- N/AMarket Cap
- -27.93%1-Year Change
- Internet RetailIndustry
Rakuten Grp Sp ADR (RKUNY)
$4.67+$0.07 (+1.42%)
- 1 Month-18.36%Low Price$4.60High Price$4.96
- 3 Months-1.48%Low Price$4.25High Price$5.72
- 1 Year-27.93%Low Price$4.25High Price$7.04
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 4.70 | 4.70 | 4.65 | 4.67 | +1.42% | 56,085 |
09/10/2026 | 4.65 | 4.68 | 4.57 | 4.60 | -0.76% | 137,412 |
09/09/2026 | 4.85 | 4.85 | 4.61 | 4.64 | -2.32% | 73,738 |
09/08/2026 | 4.85 | 4.93 | 4.73 | 4.75 | +0.02% | 93,010 |
09/04/2026 | 4.80 | 4.83 | 4.72 | 4.75 | +1.69% | 22,401 |
09/03/2026 | 4.72 | 4.73 | 4.65 | 4.67 | +1.10% | 114,606 |
09/02/2026 | 4.60 | 4.63 | 4.58 | 4.62 | -0.66% | 186,478 |
09/01/2026 | 4.70 | 4.72 | 4.65 | 4.65 | -2.72% | 56,274 |
08/31/2026 | 4.79 | 4.85 | 4.78 | 4.78 | -3.24% | 68,375 |
08/28/2026 | 5.01 | 5.02 | 4.93 | 4.94 | +0.20% | 57,337 |
08/27/2026 | 4.89 | 4.94 | 4.86 | 4.93 | +1.13% | 28,054 |
08/26/2026 | 4.84 | 4.90 | 4.84 | 4.88 | +0.93% | 25,632 |
08/25/2026 | 4.91 | 4.91 | 4.83 | 4.83 | -0.41% | 11,289 |
08/24/2026 | 4.84 | 4.90 | 4.81 | 4.85 | -2.12% | 68,971 |
08/21/2026 | 4.96 | 4.97 | 4.92 | 4.96 | +0.30% | 45,143 |
08/20/2026 | 4.93 | 4.94 | 4.90 | 4.94 | +2.70% | 47,252 |
08/19/2026 | 4.93 | 4.93 | 4.81 | 4.81 | -0.62% | 42,339 |
08/18/2026 | 4.88 | 5.02 | 4.84 | 4.84 | -0.62% | 44,007 |
08/17/2026 | 4.87 | 4.97 | 4.83 | 4.87 | +1.67% | 71,080 |
08/14/2026 | 4.81 | 4.87 | 4.78 | 4.79 | -1.24% | 23,552 |
08/13/2026 | 4.77 | 4.88 | 4.77 | 4.85 | +2.75% | 48,347 |
08/12/2026 | 4.66 | 4.79 | 4.66 | 4.72 | -17.48% | 88,102 |
08/11/2026 | 5.44 | 5.72 | 5.40 | 5.72 | +1.96% | 18,827 |
08/10/2026 | 5.65 | 5.65 | 5.43 | 5.61 | -0.36% | 69,701 |
08/10/2026 |
$0.02 Earnings | |||||
08/07/2026 | 5.65 | 5.65 | 5.56 | 5.63 | +3.49% | 19,577 |
08/06/2026 | 5.42 | 5.49 | 5.42 | 5.44 | +2.84% | 18,899 |
08/05/2026 | 5.40 | 5.40 | 5.29 | 5.29 | -1.49% | 48,353 |
08/04/2026 | 5.48 | 5.48 | 5.26 | 5.37 | +0.51% | 33,798 |
08/03/2026 | 5.45 | 5.45 | 5.33 | 5.34 | +1.00% | 18,037 |
07/31/2026 | 5.35 | 5.35 | 5.21 | 5.29 | +0.03% | 36,796 |
07/30/2026 | 4.94 | 5.35 | 4.94 | 5.29 | +1.12% | 71,187 |
07/29/2026 | 5.17 | 5.23 | 5.14 | 5.23 | +1.75% | 30,179 |
07/28/2026 | 5.07 | 5.14 | 5.07 | 5.14 | +3.21% | 172,960 |
07/27/2026 | 4.98 | 4.98 | 4.93 | 4.98 | +3.43% | 52,014 |
07/24/2026 | 4.81 | 4.84 | 4.80 | 4.82 | +0.31% | 35,106 |
07/23/2026 | 4.86 | 4.86 | 4.79 | 4.80 | -1.23% | 165,412 |
07/22/2026 | 4.85 | 4.88 | 4.84 | 4.86 | -1.22% | 29,888 |
07/21/2026 | 4.92 | 4.97 | 4.92 | 4.92 | -1.20% | 41,945 |
07/20/2026 | 5.00 | 5.00 | 4.91 | 4.98 | +1.22% | 74,436 |
07/17/2026 | 4.90 | 4.94 | 4.90 | 4.92 | -0.61% | 35,563 |
07/16/2026 | 4.98 | 4.98 | 4.94 | 4.95 | 0.00% | 40,844 |
07/15/2026 | 4.98 | 4.98 | 4.94 | 4.95 | +0.20% | 44,148 |
07/14/2026 | 5.00 | 5.00 | 4.94 | 4.94 | +2.70% | 90,366 |
07/13/2026 | 4.81 | 4.91 | 4.78 | 4.81 | -3.99% | 45,387 |
07/10/2026 | 4.97 | 5.01 | 4.93 | 5.01 | +0.80% | 29,288 |
07/09/2026 | 4.95 | 4.97 | 4.94 | 4.97 | +0.61% | 44,574 |
07/08/2026 | 4.90 | 4.94 | 4.89 | 4.94 | +2.49% | 70,554 |
07/07/2026 | 4.87 | 4.87 | 4.82 | 4.82 | +1.05% | 96,024 |
07/06/2026 | 4.75 | 4.80 | 4.75 | 4.77 | +4.38% | 108,931 |
07/02/2026 | 4.64 | 4.67 | 4.56 | 4.57 | +1.78% | 122,073 |
07/01/2026 | 4.53 | 4.53 | 4.49 | 4.49 | -3.23% | 60,528 |
06/30/2026 | 4.75 | 4.75 | 4.63 | 4.64 | +4.50% | 186,004 |
06/29/2026 | 4.46 | 4.72 | 4.44 | 4.44 | +1.37% | 239,640 |
06/26/2026 | 4.37 | 4.44 | 4.28 | 4.38 | +1.86% | 105,395 |
06/25/2026 | 4.35 | 4.35 | 4.24 | 4.30 | -0.69% | 115,530 |
06/24/2026 | 4.29 | 4.33 | 4.29 | 4.33 | +1.88% | 180,666 |
06/23/2026 | 4.42 | 4.42 | 4.25 | 4.25 | -3.63% | 265,318 |
06/22/2026 | 4.51 | 4.51 | 4.38 | 4.41 | -5.57% | 187,463 |
06/18/2026 | 4.90 | 4.90 | 4.61 | 4.67 | -1.79% | 110,819 |
06/17/2026 | 4.73 | 4.88 | 4.70 | 4.76 | +0.53% | 52,262 |
06/16/2026 | 4.80 | 4.85 | 4.67 | 4.73 | +0.42% | 99,489 |
06/15/2026 | 4.71 | 4.80 | 4.61 | 4.71 | +0.43% | 143,875 |
06/12/2026 | 4.74 | 4.74 | 4.66 | 4.69 | -1.05% | 42,325 |
06/11/2026 | 4.70 | 4.79 | 4.58 | 4.74 | +4.41% | 214,787 |
06/10/2026 | 4.59 | 4.61 | 4.50 | 4.54 | -1.52% | 134,237 |
06/09/2026 | 4.67 | 4.73 | 4.61 | 4.61 | -1.91% | 112,532 |
06/08/2026 | 4.74 | 4.81 | 4.68 | 4.70 | +1.08% | 135,709 |
06/05/2026 | 4.68 | 4.89 | 4.65 | 4.65 | -3.93% | 62,748 |
06/04/2026 | 4.89 | 4.97 | 4.83 | 4.84 | -2.02% | 71,106 |
06/03/2026 | 4.98 | 5.00 | 4.94 | 4.94 | +0.20% | 56,157 |
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 |