Recruit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.78	33.78	33.78	33.78	33.78	-0.53%	-
Feb 19, 2026	33.96	33.96	33.96	33.96	33.96	-0.53%	-
Feb 18, 2026	34.14	34.14	34.14	34.14	34.14	-0.96%	-
Feb 17, 2026	33.09	34.47	33.09	34.47	34.47	0.38%	50
Feb 16, 2026	34.34	34.34	34.34	34.34	34.34	-4.13%	-
Feb 13, 2026	33.19	35.82	33.19	35.82	35.82	-2.40%	5,030
Feb 12, 2026	36.70	36.70	36.70	36.70	36.70	-7.21%	-
Feb 11, 2026	39.55	39.55	39.55	39.55	39.55	2.04%	-
Feb 10, 2026	38.76	38.76	38.76	38.76	38.76	-1.37%	-
Feb 9, 2026	39.30	39.30	39.30	39.30	39.30	5.00%	20
Feb 6, 2026	37.43	37.43	37.43	37.43	37.43	-1.16%	-
Feb 5, 2026	37.87	37.87	37.87	37.87	37.87	-8.79%	-
Feb 4, 2026	39.76	41.52	39.76	41.52	41.52	-6.82%	50
Feb 3, 2026	44.56	44.56	44.56	44.56	44.56	0.86%	-
Feb 2, 2026	44.18	44.18	44.18	44.18	44.18	2.06%	-
Jan 30, 2026	43.29	43.29	43.29	43.29	43.29	-0.78%	-
Jan 29, 2026	43.63	43.63	43.63	43.63	43.63	-3.69%	-
Jan 28, 2026	45.30	45.30	45.30	45.30	45.30	-0.42%	-
Jan 27, 2026	45.49	45.49	45.49	45.49	45.49	1.36%	-
Jan 26, 2026	44.88	44.88	44.88	44.88	44.88	-0.58%	-
Jan 23, 2026	45.14	45.14	45.14	45.14	45.14	0.53%	-
Jan 22, 2026	44.90	44.90	44.90	44.90	44.90	0.45%	-
Jan 21, 2026	44.70	44.70	44.70	44.70	44.70	-3.95%	-
Jan 20, 2026	46.54	46.54	46.54	46.54	46.54	-6.90%	-
Jan 19, 2026	49.99	49.99	49.99	49.99	49.99	2.00%	-
Jan 16, 2026	49.01	49.01	49.01	49.01	49.01	-0.18%	-
Jan 15, 2026	49.10	49.10	49.10	49.10	49.10	2.06%	-
Jan 14, 2026	48.11	48.11	48.11	48.11	48.11	-0.99%	-
Jan 13, 2026	48.59	48.59	48.59	48.59	48.59	-2.08%	-
Jan 12, 2026	49.62	49.62	49.62	49.62	49.62	-0.56%	-
Jan 9, 2026	49.90	49.90	49.90	49.90	49.90	0.60%	-
Jan 8, 2026	49.60	49.60	49.60	49.60	49.60	-0.62%	-
Jan 7, 2026	49.91	49.91	49.91	49.91	49.91	3.81%	-
Jan 6, 2026	48.08	48.08	48.08	48.08	48.08	-0.21%	-
Jan 5, 2026	48.18	48.18	48.18	48.18	48.18	-2.23%	-
Jan 2, 2026	47.06	49.28	47.06	49.28	49.28	5.30%	100
Dec 30, 2025	46.80	46.80	46.80	46.80	46.80	-2.52%	-
Dec 29, 2025	48.01	48.01	48.01	48.01	48.01	-4.40%	-
Dec 23, 2025	48.59	50.22	48.59	50.22	50.22	5.50%	10
Dec 22, 2025	47.60	47.60	47.60	47.60	47.60	0.32%	-
Dec 19, 2025	47.45	47.45	47.45	47.45	47.45	0.13%	-
Dec 18, 2025	47.39	47.39	47.39	47.39	47.39	1.87%	-
Dec 17, 2025	46.52	46.52	46.52	46.52	46.52	1.77%	-
Dec 16, 2025	45.71	45.71	45.71	45.71	45.71	-1.76%	-
Dec 15, 2025	46.52	46.53	46.52	46.53	46.53	4.33%	145
Dec 12, 2025	44.60	44.60	44.60	44.60	44.60	1.99%	-
Dec 11, 2025	43.73	43.73	43.73	43.73	43.73	0.41%	-
Dec 10, 2025	43.55	43.55	43.55	43.55	43.55	-0.14%	-
Dec 9, 2025	43.61	43.61	43.61	43.61	43.61	0.05%	-
Dec 8, 2025	43.85	43.85	43.59	43.59	43.59	-2.87%	2,100