RareJob Inc. (TYO:6096)
Japan · Delayed Price · Currency is JPY 354.00
-4.00 (-1.12%)
Sep 12, 2025, 3:30 PM JST
RareJob Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 354.00 | 360.00 | 354.00 | 354.00 | 354.00 | -1.12% | 20,800 |
| Sep 11, 2025 | 364.00 | 364.00 | 358.00 | 358.00 | 358.00 | -1.38% | 6,500 |
| Sep 10, 2025 | 360.00 | 365.00 | 357.00 | 363.00 | 363.00 | 1.40% | 15,200 |
| Sep 9, 2025 | 360.00 | 361.00 | 354.00 | 358.00 | 358.00 | -0.56% | 11,200 |
| Sep 8, 2025 | 361.00 | 361.00 | 357.00 | 360.00 | 360.00 | - | 9,200 |
| Sep 5, 2025 | 357.00 | 360.00 | 356.00 | 360.00 | 360.00 | 0.84% | 8,700 |
| Sep 4, 2025 | 361.00 | 361.00 | 356.00 | 357.00 | 357.00 | -1.11% | 7,700 |
| Sep 3, 2025 | 360.00 | 361.00 | 357.00 | 361.00 | 361.00 | 0.28% | 13,800 |
| Sep 2, 2025 | 360.00 | 362.00 | 356.00 | 360.00 | 360.00 | 0.56% | 19,000 |
| Sep 1, 2025 | 356.00 | 359.00 | 355.00 | 358.00 | 358.00 | 0.56% | 12,700 |
| Aug 29, 2025 | 359.00 | 359.00 | 355.00 | 356.00 | 356.00 | -0.56% | 13,800 |
| Aug 28, 2025 | 364.00 | 365.00 | 355.00 | 358.00 | 358.00 | -1.65% | 24,800 |
| Aug 27, 2025 | 371.00 | 372.00 | 359.00 | 364.00 | 364.00 | -0.27% | 42,500 |
| Aug 26, 2025 | 388.00 | 388.00 | 363.00 | 365.00 | 365.00 | -3.44% | 97,500 |
| Aug 25, 2025 | 351.00 | 415.00 | 351.00 | 378.00 | 378.00 | 8.93% | 552,900 |
| Aug 22, 2025 | 350.00 | 350.00 | 345.00 | 347.00 | 347.00 | 0.58% | 9,700 |
| Aug 21, 2025 | 346.00 | 347.00 | 345.00 | 345.00 | 345.00 | - | 4,900 |
| Aug 20, 2025 | 346.00 | 348.00 | 345.00 | 345.00 | 345.00 | -0.86% | 9,300 |
| Aug 19, 2025 | 347.00 | 351.00 | 347.00 | 348.00 | 348.00 | 0.29% | 8,300 |
| Aug 18, 2025 | 347.00 | 350.00 | 347.00 | 347.00 | 347.00 | -0.57% | 11,600 |
| Aug 15, 2025 | 354.00 | 356.00 | 338.00 | 349.00 | 349.00 | -3.32% | 59,700 |
| Aug 14, 2025 | 361.00 | 362.00 | 360.00 | 361.00 | 361.00 | 0.28% | 4,200 |
| Aug 13, 2025 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | -1.10% | 8,300 |
| Aug 12, 2025 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | 1.11% | 6,200 |
| Aug 8, 2025 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | -0.28% | 9,600 |
| Aug 7, 2025 | 362.00 | 362.00 | 361.00 | 361.00 | 361.00 | - | 3,600 |
| Aug 6, 2025 | 362.00 | 363.00 | 360.00 | 361.00 | 361.00 | -0.28% | 4,600 |
| Aug 5, 2025 | 361.00 | 365.00 | 360.00 | 362.00 | 362.00 | 0.56% | 4,400 |
| Aug 4, 2025 | 363.00 | 364.00 | 360.00 | 360.00 | 360.00 | -0.83% | 10,100 |
| Aug 1, 2025 | 365.00 | 365.00 | 361.00 | 363.00 | 363.00 | 0.28% | 2,800 |
| Jul 31, 2025 | 362.00 | 365.00 | 362.00 | 362.00 | 362.00 | 0.56% | 3,300 |
| Jul 30, 2025 | 363.00 | 363.00 | 360.00 | 360.00 | 360.00 | -1.10% | 1,100 |
| Jul 29, 2025 | 362.00 | 364.00 | 360.00 | 364.00 | 364.00 | - | 2,200 |
| Jul 28, 2025 | 365.00 | 365.00 | 360.00 | 364.00 | 364.00 | 1.39% | 4,500 |
| Jul 25, 2025 | 364.00 | 364.00 | 359.00 | 359.00 | 359.00 | - | 16,600 |
| Jul 24, 2025 | 355.00 | 360.00 | 355.00 | 359.00 | 359.00 | - | 14,300 |
| Jul 23, 2025 | 356.00 | 359.00 | 354.00 | 359.00 | 359.00 | - | 14,400 |
| Jul 22, 2025 | 359.00 | 359.00 | 356.00 | 359.00 | 359.00 | 0.56% | 5,400 |
| Jul 18, 2025 | 360.00 | 360.00 | 356.00 | 357.00 | 357.00 | -0.56% | 4,600 |
| Jul 17, 2025 | 358.00 | 359.00 | 356.00 | 359.00 | 359.00 | - | 4,800 |
| Jul 16, 2025 | 361.00 | 361.00 | 355.00 | 359.00 | 359.00 | -0.55% | 8,500 |
| Jul 15, 2025 | 362.00 | 362.00 | 358.00 | 361.00 | 361.00 | - | 6,100 |
| Jul 14, 2025 | 365.00 | 365.00 | 360.00 | 361.00 | 361.00 | -0.55% | 6,500 |
| Jul 11, 2025 | 360.00 | 363.00 | 359.00 | 363.00 | 363.00 | 1.40% | 8,300 |
| Jul 10, 2025 | 360.00 | 361.00 | 357.00 | 358.00 | 358.00 | -0.28% | 9,600 |
| Jul 9, 2025 | 356.00 | 360.00 | 356.00 | 359.00 | 359.00 | 0.84% | 8,700 |
| Jul 8, 2025 | 365.00 | 365.00 | 355.00 | 356.00 | 356.00 | -1.11% | 10,200 |
| Jul 7, 2025 | 361.00 | 370.00 | 359.00 | 360.00 | 360.00 | -0.28% | 7,200 |
| Jul 4, 2025 | 363.00 | 364.00 | 358.00 | 361.00 | 361.00 | 0.28% | 8,000 |
| Jul 3, 2025 | 360.00 | 362.00 | 359.00 | 360.00 | 360.00 | -0.28% | 4,800 |