Recruit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	59.38	59.82	57.92	59.82	59.82	4.06%	1,377
Jan 15, 2026	57.48	57.48	57.48	57.48	57.48	3.18%	2,029
Jan 14, 2026	55.71	55.71	55.71	55.71	55.71	-2.18%	5,736
Jan 13, 2026	59.20	60.33	56.95	56.95	56.95	-2.64%	25,970
Jan 12, 2026	60.39	61.05	58.49	58.49	58.49	-1.70%	1,864
Jan 9, 2026	62.95	62.95	58.36	59.50	59.50	-3.61%	8,517
Jan 8, 2026	61.78	61.78	61.73	61.73	61.73	-0.40%	1,031
Jan 7, 2026	62.06	62.06	57.11	61.98	61.98	8.74%	18,827
Jan 6, 2026	59.45	59.45	56.60	57.00	57.00	-3.62%	5,291
Jan 5, 2026	60.37	60.37	56.30	59.14	59.14	5.74%	2,948
Jan 2, 2026	58.59	59.55	54.47	55.93	55.93	-3.49%	1,745
Dec 31, 2025	57.95	57.95	57.95	57.95	57.95	5.65%	537
Dec 30, 2025	54.74	54.85	54.74	54.85	54.85	-4.63%	72,813
Dec 29, 2025	58.64	58.64	55.25	57.51	57.51	-1.86%	1,929
Dec 26, 2025	55.61	58.60	55.61	58.60	58.60	-0.07%	1,299
Dec 24, 2025	58.64	58.64	58.64	58.64	58.64	1.10%	443
Dec 23, 2025	58.01	58.01	58.00	58.00	58.00	0.23%	1,057
Dec 22, 2025	57.87	57.87	55.55	57.87	57.87	2.16%	3,582
Dec 19, 2025	58.64	58.64	55.65	56.65	56.65	0.64%	4,217
Dec 18, 2025	55.50	58.64	55.50	56.29	56.29	-2.86%	1,496
Dec 17, 2025	58.02	58.02	57.94	57.94	57.94	8.89%	567
Dec 15, 2025	55.00	57.05	53.21	53.21	53.21	2.40%	1,784
Dec 12, 2025	50.95	55.00	50.95	51.96	51.96	-0.82%	1,646
Dec 11, 2025	51.57	52.40	50.74	52.40	52.40	3.26%	7,020
Dec 10, 2025	50.74	51.54	50.74	50.74	50.74	-1.63%	1,021
Dec 9, 2025	51.65	54.10	50.74	51.58	51.58	1.66%	2,628
Dec 8, 2025	49.51	54.26	49.51	50.74	50.74	-5.92%	3,607
Dec 5, 2025	50.88	55.00	50.88	53.94	53.94	-0.67%	1,995
Dec 4, 2025	55.00	55.00	52.19	54.30	54.30	-1.08%	3,489
Dec 3, 2025	52.54	54.89	50.32	54.89	54.89	9.71%	7,710
Dec 2, 2025	48.85	50.03	48.85	50.03	50.03	-0.13%	3,124
Dec 1, 2025	53.25	53.25	49.04	50.09	50.09	-6.60%	3,023
Nov 28, 2025	53.64	53.64	50.15	53.63	53.63	5.72%	19,297
Nov 26, 2025	49.08	54.15	49.08	50.73	50.73	-1.43%	3,751
Nov 25, 2025	52.28	52.28	51.45	51.47	51.47	-1.69%	300,854
Nov 24, 2025	50.65	52.35	50.65	52.35	52.35	11.55%	1,462
Nov 21, 2025	47.89	51.64	46.68	46.93	46.93	-4.59%	1,557
Nov 20, 2025	47.20	49.19	47.20	49.19	49.19	-4.86%	1,221
Nov 19, 2025	50.04	51.70	50.00	51.70	51.70	9.30%	996
Nov 18, 2025	47.30	49.93	47.30	47.30	47.30	-7.42%	1,783
Nov 17, 2025	52.96	53.66	50.30	51.09	51.09	-0.09%	2,727
Nov 14, 2025	53.80	53.80	49.38	51.14	51.14	-6.94%	1,505
Nov 13, 2025	51.30	54.95	51.30	54.95	54.95	0.86%	831
Nov 11, 2025	54.48	54.48	54.48	54.48	54.48	0.77%	816
Nov 10, 2025	50.26	55.00	50.16	54.06	54.06	-1.70%	1,499
Nov 7, 2025	53.06	55.00	53.02	55.00	55.00	10.69%	1,643
Nov 6, 2025	49.15	51.99	49.15	49.69	49.69	9.69%	6,280
Nov 5, 2025	47.34	47.34	45.30	45.30	45.30	-2.22%	2,054
Nov 4, 2025	45.32	50.31	45.32	46.33	46.33	-5.16%	1,259
Nov 3, 2025	50.24	52.50	47.59	48.85	48.85	0.35%	2,718