RareJob Inc. (TYO:6096)
Japan · Delayed Price · Currency is JPY 299.00
+3.00 (1.01%)
Apr 24, 2026, 3:30 PM JST
RareJob Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 301.00 | 301.00 | 295.00 | 299.00 | 299.00 | 1.01% | 5,300 |
| Apr 23, 2026 | 297.00 | 298.00 | 296.00 | 296.00 | 296.00 | -0.34% | 4,700 |
| Apr 22, 2026 | 301.00 | 301.00 | 297.00 | 297.00 | 297.00 | -0.67% | 3,400 |
| Apr 21, 2026 | 298.00 | 299.00 | 297.00 | 299.00 | 299.00 | 1.01% | 2,000 |
| Apr 20, 2026 | 294.00 | 297.00 | 294.00 | 296.00 | 296.00 | 0.68% | 1,900 |
| Apr 17, 2026 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | -0.34% | 2,700 |
| Apr 16, 2026 | 300.00 | 300.00 | 294.00 | 295.00 | 295.00 | -1.01% | 8,600 |
| Apr 15, 2026 | 301.00 | 303.00 | 296.00 | 298.00 | 298.00 | -0.67% | 3,500 |
| Apr 14, 2026 | 311.00 | 312.00 | 300.00 | 300.00 | 300.00 | -2.60% | 4,200 |
| Apr 13, 2026 | 319.00 | 319.00 | 308.00 | 308.00 | 308.00 | -1.91% | 2,400 |
| Apr 10, 2026 | 315.00 | 320.00 | 310.00 | 314.00 | 314.00 | -0.32% | 29,800 |
| Apr 9, 2026 | 308.00 | 317.00 | 306.00 | 315.00 | 315.00 | 2.61% | 49,100 |
| Apr 8, 2026 | 303.00 | 313.00 | 303.00 | 307.00 | 307.00 | 1.66% | 43,700 |
| Apr 7, 2026 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | -0.98% | 1,400 |
| Apr 6, 2026 | 303.00 | 310.00 | 303.00 | 305.00 | 305.00 | 1.67% | 14,500 |
| Apr 3, 2026 | 291.00 | 301.00 | 291.00 | 300.00 | 300.00 | 2.74% | 10,700 |
| Apr 2, 2026 | 293.00 | 293.00 | 288.00 | 292.00 | 292.00 | -0.68% | 5,300 |
| Apr 1, 2026 | 295.00 | 296.00 | 290.00 | 294.00 | 294.00 | 0.34% | 5,600 |
| Mar 31, 2026 | 288.00 | 294.00 | 286.00 | 293.00 | 293.00 | 0.69% | 5,300 |
| Mar 30, 2026 | 281.00 | 299.00 | 280.00 | 291.00 | 291.00 | -7.03% | 40,400 |
| Mar 27, 2026 | 313.00 | 313.00 | 310.00 | 313.00 | 305.00 | 0.64% | 36,200 |
| Mar 26, 2026 | 312.00 | 312.00 | 309.00 | 311.00 | 303.05 | 0.65% | 7,300 |
| Mar 25, 2026 | 306.00 | 310.00 | 305.00 | 309.00 | 301.10 | 1.64% | 10,900 |
| Mar 24, 2026 | 304.00 | 304.00 | 302.00 | 304.00 | 296.23 | 1.33% | 16,000 |
| Mar 23, 2026 | 302.00 | 303.00 | 299.00 | 300.00 | 292.33 | -2.28% | 26,900 |
| Mar 19, 2026 | 306.00 | 308.00 | 306.00 | 307.00 | 299.15 | - | 15,500 |
| Mar 18, 2026 | 305.00 | 307.00 | 305.00 | 307.00 | 299.15 | 0.66% | 6,400 |
| Mar 17, 2026 | 304.00 | 305.00 | 304.00 | 305.00 | 297.20 | 0.33% | 2,200 |
| Mar 16, 2026 | 300.00 | 305.00 | 300.00 | 304.00 | 296.23 | 1.33% | 7,800 |
| Mar 13, 2026 | 301.00 | 304.00 | 300.00 | 300.00 | 292.33 | -0.99% | 10,900 |
| Mar 12, 2026 | 304.00 | 304.00 | 302.00 | 303.00 | 295.26 | -0.33% | 2,900 |
| Mar 11, 2026 | 304.00 | 306.00 | 302.00 | 304.00 | 296.23 | 0.33% | 9,600 |
| Mar 10, 2026 | 302.00 | 303.00 | 301.00 | 303.00 | 295.26 | 0.33% | 3,900 |
| Mar 9, 2026 | 303.00 | 304.00 | 300.00 | 302.00 | 294.28 | -0.98% | 20,300 |
| Mar 6, 2026 | 302.00 | 306.00 | 302.00 | 305.00 | 297.20 | 0.99% | 3,700 |
| Mar 5, 2026 | 298.00 | 308.00 | 298.00 | 302.00 | 294.28 | 1.68% | 7,300 |
| Mar 4, 2026 | 300.00 | 301.00 | 295.00 | 297.00 | 289.41 | -1.00% | 11,100 |
| Mar 3, 2026 | 305.00 | 305.00 | 300.00 | 300.00 | 292.33 | -2.91% | 15,200 |
| Mar 2, 2026 | 312.00 | 312.00 | 308.00 | 309.00 | 301.10 | - | 20,200 |
| Feb 27, 2026 | 310.00 | 312.00 | 309.00 | 309.00 | 301.10 | -0.32% | 5,500 |
| Feb 26, 2026 | 307.00 | 312.00 | 307.00 | 310.00 | 302.08 | -0.32% | 10,100 |
| Feb 25, 2026 | 309.00 | 311.00 | 308.00 | 311.00 | 303.05 | - | 8,500 |
| Feb 24, 2026 | 307.00 | 311.00 | 307.00 | 311.00 | 303.05 | -0.64% | 9,700 |
| Feb 20, 2026 | 313.00 | 313.00 | 310.00 | 313.00 | 305.00 | 0.97% | 5,700 |
| Feb 19, 2026 | 308.00 | 312.00 | 308.00 | 310.00 | 302.08 | 0.65% | 5,400 |
| Feb 18, 2026 | 307.00 | 312.00 | 306.00 | 308.00 | 300.13 | -0.65% | 15,500 |
| Feb 17, 2026 | 318.00 | 319.00 | 309.00 | 310.00 | 302.08 | -7.19% | 36,300 |
| Feb 16, 2026 | 326.00 | 337.00 | 322.00 | 334.00 | 325.46 | 2.45% | 13,300 |
| Feb 13, 2026 | 334.00 | 334.00 | 326.00 | 326.00 | 317.67 | -2.98% | 7,600 |
| Feb 12, 2026 | 333.00 | 336.00 | 332.00 | 336.00 | 327.41 | 0.90% | 5,700 |