Recruit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	44.88	44.88	44.88	44.88	44.88	-1.34%	-
Dec 4, 2025	45.61	45.61	45.49	45.49	45.49	3.01%	75
Dec 3, 2025	44.16	44.16	44.16	44.16	44.16	4.35%	-
Dec 2, 2025	42.35	42.35	42.32	42.32	42.32	-6.50%	-
Dec 1, 2025	43.36	45.26	43.35	45.26	45.26	4.45%	15
Nov 28, 2025	43.33	43.33	43.33	43.33	43.33	0.09%	-
Nov 27, 2025	43.29	43.29	43.29	43.29	43.29	-0.55%	-
Nov 26, 2025	43.53	43.53	43.53	43.53	43.53	3.45%	-
Nov 25, 2025	42.08	42.08	42.08	42.08	42.08	0.53%	-
Nov 24, 2025	41.86	41.86	41.86	41.86	41.86	-2.65%	-
Nov 21, 2025	41.66	43.00	41.66	43.00	43.00	-0.26%	9
Nov 20, 2025	41.22	43.11	41.22	43.11	43.11	4.21%	60
Nov 19, 2025	41.37	41.37	41.37	41.37	41.37	-1.45%	-
Nov 18, 2025	41.93	41.98	41.93	41.98	41.98	-3.69%	50
Nov 17, 2025	43.59	43.59	43.59	43.59	43.59	-1.29%	-
Nov 14, 2025	44.16	44.16	44.16	44.16	44.16	-1.65%	-
Nov 13, 2025	44.90	44.90	44.90	44.90	44.90	0.42%	-
Nov 12, 2025	44.71	44.71	44.71	44.71	44.71	-1.93%	-
Nov 11, 2025	45.59	45.59	45.59	45.59	45.59	-2.08%	-
Nov 10, 2025	44.67	46.56	44.67	46.56	46.56	-0.94%	50
Nov 7, 2025	47.00	47.00	47.00	47.00	47.00	16.16%	-
Nov 6, 2025	40.46	40.46	40.46	40.46	40.46	0.87%	-
Nov 5, 2025	40.11	40.11	40.11	40.11	40.11	-1.69%	-
Nov 4, 2025	40.67	40.80	40.67	40.80	40.80	-3.95%	65
Nov 3, 2025	42.48	42.48	42.48	42.48	42.48	0.24%	-
Oct 31, 2025	42.38	42.38	42.38	42.38	42.38	1.19%	-
Oct 30, 2025	41.88	41.88	41.88	41.88	41.88	-0.31%	-
Oct 29, 2025	42.01	42.01	42.01	42.01	42.01	-1.64%	-
Oct 28, 2025	42.71	42.71	42.71	42.71	42.71	-2.00%	-
Oct 27, 2025	43.58	43.58	43.58	43.58	43.58	-0.34%	-