Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS · Delayed Price · Currency is USD
8.33
-0.32 (-3.70%)
At close: Mar 10, 2026
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.20 | 8.82 | 8.20 | 8.33 | 8.33 | -3.70% | 1,352,203 |
| Mar 9, 2026 | 8.87 | 8.87 | 8.38 | 8.65 | 8.65 | 0.46% | 1,908,584 |
| Mar 6, 2026 | 8.56 | 8.67 | 8.52 | 8.61 | 8.61 | -0.92% | 1,706,580 |
| Mar 5, 2026 | 8.73 | 8.85 | 8.57 | 8.69 | 8.69 | -1.97% | 1,189,905 |
| Mar 4, 2026 | 8.74 | 8.88 | 8.73 | 8.87 | 8.87 | 4.79% | 731,971 |
| Mar 3, 2026 | 8.43 | 8.54 | 8.20 | 8.46 | 8.46 | -2.03% | 1,623,615 |
| Mar 2, 2026 | 8.43 | 8.85 | 8.43 | 8.64 | 8.64 | -0.06% | 1,084,203 |
| Feb 27, 2026 | 8.47 | 9.15 | 8.47 | 8.64 | 8.64 | 0.35% | 910,588 |
| Feb 26, 2026 | 8.65 | 8.99 | 8.45 | 8.61 | 8.61 | 4.74% | 1,716,628 |
| Feb 25, 2026 | 7.71 | 8.32 | 7.71 | 8.22 | 8.22 | 2.49% | 3,045,855 |
| Feb 24, 2026 | 8.05 | 8.05 | 7.70 | 8.02 | 8.02 | 2.82% | 3,245,162 |
| Feb 23, 2026 | 8.14 | 8.14 | 7.70 | 7.80 | 7.80 | -1.76% | 2,085,058 |
| Feb 20, 2026 | 7.78 | 8.05 | 7.78 | 7.94 | 7.94 | -1.12% | 1,408,987 |
| Feb 19, 2026 | 8.48 | 8.51 | 7.87 | 8.03 | 8.03 | -1.40% | 776,774 |
| Feb 18, 2026 | 8.50 | 8.50 | 8.14 | 8.14 | 8.14 | 1.93% | 2,676,489 |
| 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 |