Recruit Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	8.19	8.25	8.14	8.14	-	1.88%	181,236
Feb 17, 2026	7.69	8.04	7.69	7.99	7.99	-7.63%	3,294,674
Feb 13, 2026	7.72	8.66	7.72	8.65	8.65	-0.46%	3,971,678
Feb 12, 2026	8.86	8.87	8.51	8.69	8.69	-8.14%	1,016,776
Feb 11, 2026	9.23	9.64	9.23	9.46	9.46	0.53%	665,938
Feb 10, 2026	9.11	9.52	9.11	9.41	9.41	-1.77%	1,409,384
Feb 9, 2026	9.31	9.76	9.26	9.58	9.58	4.24%	2,010,305
Feb 6, 2026	8.74	9.20	8.74	9.19	9.19	2.22%	1,190,975
Feb 5, 2026	8.76	9.12	8.76	8.99	8.99	-5.47%	4,361,990
Feb 4, 2026	9.65	9.65	9.25	9.51	9.51	-9.26%	1,175,786
Feb 3, 2026	10.28	10.55	10.28	10.48	10.48	-2.96%	483,974
Feb 2, 2026	10.69	11.09	10.50	10.80	10.80	2.66%	700,046
Jan 30, 2026	10.11	10.55	10.11	10.52	10.52	-0.85%	1,305,547
Jan 29, 2026	10.52	10.65	10.43	10.61	10.61	-3.55%	450,593
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