Recruit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	11.51	11.51	10.65	11.00	11.00	-	836,371
Jan 27, 2026	10.64	11.04	10.64	11.00	11.00	2.48%	269,815
Jan 26, 2026	10.49	10.83	10.49	10.73	10.73	-0.43%	332,633
Jan 23, 2026	10.45	10.82	10.45	10.78	10.78	-	277,983
Jan 22, 2026	10.45	11.04	10.45	10.78	10.78	-0.09%	573,444
Jan 21, 2026	11.11	11.11	10.27	10.79	10.79	-1.10%	545,926
Jan 20, 2026	10.93	11.40	10.69	10.91	10.91	-5.46%	651,187
Jan 16, 2026	12.08	12.08	11.18	11.54	11.54	-0.35%	498,744
Jan 15, 2026	11.40	11.72	11.40	11.58	11.58	1.85%	410,645
Jan 14, 2026	11.01	11.44	11.01	11.37	11.37	-1.73%	377,041
Jan 13, 2026	11.50	11.65	11.50	11.57	11.57	-5.55%	524,727
Jan 12, 2026	11.65	12.40	11.65	12.25	12.25	1.07%	411,868
Jan 9, 2026	11.50	12.18	11.50	12.12	12.12	2.11%	277,583
Jan 8, 2026	11.50	11.87	11.50	11.87	11.87	0.08%	211,794
Jan 7, 2026	11.77	11.87	11.43	11.86	11.86	4.13%	202,042
Jan 6, 2026	11.32	11.73	11.32	11.39	11.39	-1.64%	419,681
Jan 5, 2026	11.49	11.97	11.07	11.58	11.58	1.76%	716,106
Jan 2, 2026	11.34	11.44	11.27	11.38	11.38	1.16%	472,084
Dec 31, 2025	11.04	11.31	11.04	11.25	11.25	-0.62%	201,333
Dec 30, 2025	11.32	11.61	11.27	11.32	11.32	-1.57%	774,624
Dec 29, 2025	11.08	11.50	11.08	11.50	11.50	-0.86%	528,937
Dec 26, 2025	11.55	11.61	11.18	11.60	11.60	-0.34%	447,888
Dec 24, 2025	11.26	11.69	11.26	11.64	11.64	-0.17%	220,433
Dec 23, 2025	11.22	12.14	11.22	11.66	11.66	2.73%	426,365
Dec 22, 2025	11.55	11.55	11.11	11.35	11.35	0.27%	608,812
Dec 19, 2025	11.55	11.55	11.30	11.32	11.32	-0.79%	540,331
Dec 18, 2025	10.92	11.52	10.92	11.41	11.41	4.39%	315,717
Dec 17, 2025	10.67	11.30	10.67	10.93	10.93	-0.46%	373,832
Dec 16, 2025	10.53	11.07	10.53	10.98	10.98	-0.72%	377,326
Dec 15, 2025	10.90	11.10	10.90	11.06	11.06	5.74%	427,539
Dec 12, 2025	10.24	10.60	10.24	10.46	10.46	-0.76%	715,776
Dec 11, 2025	10.43	10.55	10.43	10.54	10.54	1.25%	477,469
Dec 10, 2025	10.29	10.41	10.05	10.41	10.41	1.07%	467,477
Dec 9, 2025	10.05	10.39	10.05	10.30	10.30	-0.19%	585,025
Dec 8, 2025	10.00	10.37	10.00	10.32	10.32	-2.92%	573,741
Dec 5, 2025	10.62	10.65	10.56	10.63	10.63	-1.02%	599,551
Dec 4, 2025	10.47	10.84	10.47	10.74	10.74	2.58%	384,221
Dec 3, 2025	10.31	10.63	10.30	10.47	10.47	4.08%	403,751
Dec 2, 2025	10.40	10.40	9.62	10.06	10.06	-2.04%	772,708
Dec 1, 2025	10.20	10.30	10.20	10.27	10.27	0.59%	983,976
Nov 28, 2025	10.65	10.65	9.86	10.21	10.21	-0.87%	202,591
Nov 26, 2025	9.86	10.62	9.86	10.30	10.30	2.90%	422,861
Nov 25, 2025	9.75	10.03	9.75	10.01	10.01	0.30%	3,395,415
Nov 24, 2025	9.70	9.99	9.70	9.98	9.98	1.11%	1,090,786
Nov 21, 2025	9.45	9.92	9.45	9.87	9.87	4.67%	957,497
Nov 20, 2025	9.50	9.74	9.37	9.43	9.43	-3.68%	3,013,912
Nov 19, 2025	9.51	9.88	9.51	9.79	9.79	-0.71%	536,883
Nov 18, 2025	9.85	9.92	9.77	9.86	9.86	-2.86%	614,862
Nov 17, 2025	10.71	10.71	9.96	10.15	10.15	-3.06%	2,209,519
Nov 14, 2025	10.07	10.69	10.07	10.47	10.47	0.87%	1,241,754