Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS · Delayed Price · Currency is USD
10.55
+0.01 (0.09%)
Oct 9, 2025, 3:59 PM EDT
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 10.24 | 10.65 | 10.24 | 10.58 | 10.58 | 0.28% | 927,676 |
| Oct 8, 2025 | 10.61 | 10.90 | 10.32 | 10.55 | 10.55 | 1.64% | 448,262 |
| Oct 7, 2025 | 10.69 | 10.69 | 10.35 | 10.38 | 10.38 | -2.90% | 549,413 |
| Oct 6, 2025 | 10.71 | 10.73 | 10.64 | 10.69 | 10.69 | - | 557,692 |
| Oct 3, 2025 | 10.28 | 10.76 | 10.28 | 10.69 | 10.69 | 4.39% | 274,032 |
| Oct 2, 2025 | 10.52 | 10.52 | 10.23 | 10.24 | 10.24 | -3.21% | 240,528 |
| Oct 1, 2025 | 10.19 | 11.01 | 10.19 | 10.58 | 10.58 | -0.75% | 263,810 |
| Sep 30, 2025 | 11.19 | 11.19 | 10.35 | 10.66 | 10.66 | -0.47% | 394,407 |
| Sep 29, 2025 | 10.90 | 10.90 | 10.33 | 10.71 | 10.71 | -2.10% | 916,928 |
| Sep 26, 2025 | 11.44 | 11.44 | 10.59 | 10.94 | 10.94 | 2.24% | 984,761 |
| Sep 25, 2025 | 10.84 | 11.20 | 10.66 | 10.70 | 10.70 | 3.18% | 713,859 |
| Sep 24, 2025 | 10.33 | 10.50 | 10.33 | 10.37 | 10.37 | -3.17% | 422,848 |
| Sep 23, 2025 | 10.40 | 10.85 | 10.40 | 10.71 | 10.71 | -0.09% | 563,459 |
| Sep 22, 2025 | 10.40 | 10.90 | 10.40 | 10.72 | 10.72 | 0.28% | 707,686 |
| Sep 19, 2025 | 10.50 | 10.76 | 10.50 | 10.69 | 10.69 | -4.55% | 491,495 |
| Sep 18, 2025 | 11.14 | 11.23 | 11.14 | 11.20 | 11.20 | -0.88% | 237,432 |
| Sep 17, 2025 | 11.26 | 11.36 | 10.92 | 11.30 | 11.30 | -1.31% | 151,798 |
| Sep 16, 2025 | 11.09 | 11.48 | 11.09 | 11.45 | 11.45 | -0.26% | 178,342 |
| Sep 15, 2025 | 11.47 | 11.70 | 11.38 | 11.48 | 11.48 | 0.70% | 206,967 |
| Sep 12, 2025 | 11.02 | 11.48 | 11.02 | 11.40 | 11.40 | - | 188,617 |
| Sep 11, 2025 | 10.86 | 11.44 | 10.86 | 11.40 | 11.40 | 1.06% | 188,923 |
| Sep 10, 2025 | 11.28 | 11.54 | 11.25 | 11.28 | 11.28 | -1.14% | 176,111 |
| Sep 9, 2025 | 11.79 | 11.95 | 11.31 | 11.41 | 11.41 | -1.21% | 233,354 |
| Sep 8, 2025 | 11.28 | 11.55 | 11.28 | 11.55 | 11.55 | 2.12% | 235,749 |
| Sep 5, 2025 | 11.28 | 11.52 | 11.28 | 11.31 | 11.31 | -2.08% | 882,208 |
| Sep 4, 2025 | 11.28 | 11.60 | 11.28 | 11.55 | 11.55 | 0.09% | 174,128 |
| Sep 3, 2025 | 11.18 | 11.57 | 11.18 | 11.54 | 11.54 | 0.96% | 629,550 |
| Sep 2, 2025 | 11.35 | 11.82 | 11.35 | 11.43 | 11.43 | - | 225,220 |
| Aug 29, 2025 | 11.80 | 11.80 | 11.42 | 11.43 | 11.43 | -3.46% | 213,409 |
| Aug 28, 2025 | 11.50 | 11.84 | 11.50 | 11.84 | 11.84 | 1.37% | 137,556 |
| Aug 27, 2025 | 11.97 | 11.97 | 11.53 | 11.68 | 11.68 | -2.75% | 230,612 |
| Aug 26, 2025 | 12.18 | 12.18 | 11.93 | 12.01 | 12.01 | -2.26% | 211,305 |
| Aug 25, 2025 | 11.97 | 12.37 | 11.97 | 12.29 | 12.29 | 2.83% | 170,763 |
| Aug 22, 2025 | 12.00 | 12.06 | 11.70 | 11.95 | 11.95 | -0.42% | 429,193 |
| Aug 21, 2025 | 12.40 | 12.40 | 11.93 | 12.00 | 12.00 | -1.23% | 417,663 |
| Aug 20, 2025 | 12.64 | 12.64 | 12.07 | 12.15 | 12.15 | -1.62% | 238,225 |
| Aug 19, 2025 | 12.49 | 12.49 | 12.32 | 12.35 | 12.35 | -1.98% | 486,173 |
| Aug 18, 2025 | 12.65 | 12.66 | 12.56 | 12.60 | 12.60 | 3.53% | 377,962 |
| Aug 15, 2025 | 11.72 | 12.17 | 11.72 | 12.17 | 12.17 | 2.18% | 186,834 |
| Aug 14, 2025 | 12.45 | 12.45 | 11.87 | 11.91 | 11.91 | -4.34% | 352,382 |
| Aug 13, 2025 | 12.38 | 12.48 | 12.38 | 12.45 | 12.45 | 3.41% | 315,098 |
| Aug 12, 2025 | 12.21 | 12.31 | 11.91 | 12.04 | 12.04 | 3.29% | 222,522 |
| Aug 11, 2025 | 11.64 | 11.74 | 11.59 | 11.66 | 11.66 | 0.32% | 217,445 |
| Aug 8, 2025 | 11.20 | 11.69 | 11.20 | 11.62 | 11.62 | 3.38% | 328,180 |
| Aug 7, 2025 | 11.53 | 11.53 | 10.81 | 11.24 | 11.24 | -0.29% | 275,373 |
| Aug 6, 2025 | 11.28 | 11.30 | 11.19 | 11.27 | 11.27 | -6.91% | 158,058 |
| Aug 5, 2025 | 12.11 | 12.28 | 11.50 | 12.11 | 12.11 | 3.26% | 192,483 |
| Aug 4, 2025 | 11.68 | 11.74 | 11.64 | 11.73 | 11.73 | -2.83% | 297,249 |
| Aug 1, 2025 | 11.75 | 12.49 | 11.75 | 12.07 | 12.07 | 1.43% | 396,055 |
| Jul 31, 2025 | 12.26 | 12.40 | 11.82 | 11.90 | 11.90 | -0.67% | 355,489 |