RareJob Inc. (TYO:6096)
Japan · Delayed Price · Currency is JPY 313.00
+2.00 (0.64%)
At close: Mar 27, 2026
RareJob Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 313.00 | 313.00 | 310.00 | 313.00 | 313.00 | 0.64% | 36,200 |
| Mar 26, 2026 | 312.00 | 312.00 | 309.00 | 311.00 | 311.00 | 0.65% | 7,300 |
| Mar 25, 2026 | 306.00 | 310.00 | 305.00 | 309.00 | 309.00 | 1.64% | 10,900 |
| Mar 24, 2026 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | 1.33% | 16,000 |
| Mar 23, 2026 | 302.00 | 303.00 | 299.00 | 300.00 | 300.00 | -2.28% | 26,900 |
| Mar 19, 2026 | 306.00 | 308.00 | 306.00 | 307.00 | 307.00 | - | 15,500 |
| Mar 18, 2026 | 305.00 | 307.00 | 305.00 | 307.00 | 307.00 | 0.66% | 6,400 |
| Mar 17, 2026 | 304.00 | 305.00 | 304.00 | 305.00 | 305.00 | 0.33% | 2,200 |
| Mar 16, 2026 | 300.00 | 305.00 | 300.00 | 304.00 | 304.00 | 1.33% | 7,800 |
| Mar 13, 2026 | 301.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.99% | 10,900 |
| Mar 12, 2026 | 304.00 | 304.00 | 302.00 | 303.00 | 303.00 | -0.33% | 2,900 |
| Mar 11, 2026 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 0.33% | 9,600 |
| Mar 10, 2026 | 302.00 | 303.00 | 301.00 | 303.00 | 303.00 | 0.33% | 3,900 |
| Mar 9, 2026 | 303.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.98% | 20,300 |
| Mar 6, 2026 | 302.00 | 306.00 | 302.00 | 305.00 | 305.00 | 0.99% | 3,700 |
| Mar 5, 2026 | 298.00 | 308.00 | 298.00 | 302.00 | 302.00 | 1.68% | 7,300 |
| Mar 4, 2026 | 300.00 | 301.00 | 295.00 | 297.00 | 297.00 | -1.00% | 11,100 |
| Mar 3, 2026 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | -2.91% | 15,200 |
| Mar 2, 2026 | 312.00 | 312.00 | 308.00 | 309.00 | 309.00 | - | 20,200 |
| Feb 27, 2026 | 310.00 | 312.00 | 309.00 | 309.00 | 309.00 | -0.32% | 5,500 |
| Feb 26, 2026 | 307.00 | 312.00 | 307.00 | 310.00 | 310.00 | -0.32% | 10,100 |
| Feb 25, 2026 | 309.00 | 311.00 | 308.00 | 311.00 | 311.00 | - | 8,500 |
| Feb 24, 2026 | 307.00 | 311.00 | 307.00 | 311.00 | 311.00 | -0.64% | 9,700 |
| Feb 20, 2026 | 313.00 | 313.00 | 310.00 | 313.00 | 313.00 | 0.97% | 5,700 |
| Feb 19, 2026 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 0.65% | 5,400 |
| Feb 18, 2026 | 307.00 | 312.00 | 306.00 | 308.00 | 308.00 | -0.65% | 15,500 |
| Feb 17, 2026 | 318.00 | 319.00 | 309.00 | 310.00 | 310.00 | -7.19% | 36,300 |
| Feb 16, 2026 | 326.00 | 337.00 | 322.00 | 334.00 | 334.00 | 2.45% | 13,300 |
| Feb 13, 2026 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | -2.98% | 7,600 |
| Feb 12, 2026 | 333.00 | 336.00 | 332.00 | 336.00 | 336.00 | 0.90% | 5,700 |
| Feb 10, 2026 | 333.00 | 335.00 | 330.00 | 333.00 | 333.00 | 0.60% | 5,800 |
| Feb 9, 2026 | 340.00 | 342.00 | 331.00 | 331.00 | 331.00 | -1.49% | 4,800 |
| Feb 6, 2026 | 345.00 | 345.00 | 336.00 | 336.00 | 336.00 | -2.61% | 11,300 |
| Feb 5, 2026 | 343.00 | 350.00 | 343.00 | 345.00 | 345.00 | -0.29% | 4,300 |
| Feb 4, 2026 | 342.00 | 353.00 | 338.00 | 346.00 | 346.00 | 2.37% | 8,300 |
| Feb 3, 2026 | 332.00 | 344.00 | 330.00 | 338.00 | 338.00 | 1.50% | 11,200 |
| Feb 2, 2026 | 333.00 | 337.00 | 330.00 | 333.00 | 333.00 | 0.30% | 18,200 |
| Jan 30, 2026 | 338.00 | 343.00 | 332.00 | 332.00 | 332.00 | -0.90% | 14,900 |
| Jan 29, 2026 | 320.00 | 335.00 | 320.00 | 335.00 | 335.00 | 3.40% | 13,000 |
| Jan 28, 2026 | 339.00 | 340.00 | 323.00 | 324.00 | 324.00 | -4.42% | 14,400 |
| Jan 27, 2026 | 342.00 | 343.00 | 334.00 | 339.00 | 339.00 | 0.30% | 6,600 |
| Jan 26, 2026 | 329.00 | 349.00 | 327.00 | 338.00 | 338.00 | 4.00% | 37,900 |
| Jan 23, 2026 | 318.00 | 325.00 | 318.00 | 325.00 | 325.00 | 2.20% | 8,500 |
| Jan 22, 2026 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | -0.63% | 2,000 |
| Jan 21, 2026 | 316.00 | 322.00 | 316.00 | 320.00 | 320.00 | - | 7,000 |
| Jan 20, 2026 | 315.00 | 330.00 | 315.00 | 320.00 | 320.00 | 1.59% | 17,200 |
| Jan 19, 2026 | 314.00 | 315.00 | 313.00 | 315.00 | 315.00 | - | 5,900 |
| Jan 16, 2026 | 315.00 | 317.00 | 314.00 | 315.00 | 315.00 | -0.94% | 3,400 |
| Jan 15, 2026 | 313.00 | 319.00 | 313.00 | 318.00 | 318.00 | 0.32% | 9,000 |
| Jan 14, 2026 | 323.00 | 326.00 | 317.00 | 317.00 | 317.00 | -1.86% | 8,900 |