RareJob Inc. (TYO:6096)
Japan · Delayed Price · Currency is JPY 396.00
-3.00 (-0.75%)
Jul 16, 2026, 11:30 AM JST
RareJob Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 398.00 | 403.00 | 398.00 | 399.00 | 399.00 | 0.25% | 16,500 |
| Jul 14, 2026 | 396.00 | 404.00 | 396.00 | 398.00 | 398.00 | 0.51% | 7,800 |
| Jul 13, 2026 | 398.00 | 401.00 | 395.00 | 396.00 | 396.00 | -0.75% | 20,300 |
| Jul 10, 2026 | 398.00 | 400.00 | 397.00 | 399.00 | 399.00 | 0.50% | 11,000 |
| Jul 9, 2026 | 395.00 | 399.00 | 395.00 | 397.00 | 397.00 | - | 9,600 |
| Jul 8, 2026 | 398.00 | 399.00 | 396.00 | 397.00 | 397.00 | -0.25% | 6,500 |
| Jul 7, 2026 | 394.00 | 399.00 | 394.00 | 398.00 | 398.00 | 1.27% | 33,600 |
| Jul 6, 2026 | 387.00 | 397.00 | 387.00 | 393.00 | 393.00 | 0.51% | 28,800 |
| Jul 3, 2026 | 391.00 | 396.00 | 391.00 | 391.00 | 391.00 | -0.51% | 13,900 |
| Jul 2, 2026 | 388.00 | 397.00 | 387.00 | 393.00 | 393.00 | 1.29% | 31,400 |
| Jul 1, 2026 | 383.00 | 390.00 | 383.00 | 388.00 | 388.00 | 0.78% | 8,100 |
| Jun 30, 2026 | 385.00 | 394.00 | 384.00 | 385.00 | 385.00 | -0.26% | 26,200 |
| Jun 29, 2026 | 388.00 | 393.00 | 386.00 | 386.00 | 386.00 | - | 15,800 |
| Jun 26, 2026 | 391.00 | 397.00 | 386.00 | 386.00 | 386.00 | -1.53% | 13,000 |
| Jun 25, 2026 | 388.00 | 396.00 | 388.00 | 392.00 | 392.00 | 0.77% | 11,500 |
| Jun 24, 2026 | 378.00 | 390.00 | 378.00 | 389.00 | 389.00 | 1.57% | 27,700 |
| Jun 23, 2026 | 374.00 | 385.00 | 374.00 | 383.00 | 383.00 | 2.41% | 26,600 |
| Jun 22, 2026 | 378.00 | 379.00 | 372.00 | 374.00 | 374.00 | -1.58% | 21,000 |
| Jun 19, 2026 | 368.00 | 380.00 | 368.00 | 380.00 | 380.00 | 3.26% | 30,400 |
| Jun 18, 2026 | 370.00 | 372.00 | 368.00 | 368.00 | 368.00 | -0.54% | 5,400 |
| Jun 17, 2026 | 366.00 | 378.00 | 365.00 | 370.00 | 370.00 | 0.27% | 18,900 |
| Jun 16, 2026 | 370.00 | 373.00 | 367.00 | 369.00 | 369.00 | -1.07% | 18,400 |
| Jun 15, 2026 | 373.00 | 380.00 | 373.00 | 373.00 | 373.00 | -1.58% | 19,800 |
| Jun 12, 2026 | 374.00 | 379.00 | 372.00 | 379.00 | 379.00 | 1.88% | 20,200 |
| Jun 11, 2026 | 369.00 | 378.00 | 369.00 | 372.00 | 372.00 | -0.27% | 13,800 |
| Jun 10, 2026 | 368.00 | 378.00 | 368.00 | 373.00 | 373.00 | 0.81% | 26,000 |
| Jun 9, 2026 | 370.00 | 375.00 | 369.00 | 370.00 | 370.00 | -0.27% | 14,500 |
| Jun 8, 2026 | 367.00 | 373.00 | 367.00 | 371.00 | 371.00 | 1.09% | 17,500 |
| Jun 5, 2026 | 359.00 | 369.00 | 359.00 | 367.00 | 367.00 | 1.66% | 13,200 |
| Jun 4, 2026 | 364.00 | 365.00 | 360.00 | 361.00 | 361.00 | -0.82% | 4,100 |
| Jun 3, 2026 | 360.00 | 364.00 | 355.00 | 364.00 | 364.00 | 1.11% | 12,700 |
| Jun 2, 2026 | 361.00 | 365.00 | 358.00 | 360.00 | 360.00 | -0.83% | 12,300 |
| Jun 1, 2026 | 370.00 | 370.00 | 362.00 | 363.00 | 363.00 | -2.16% | 4,400 |
| May 29, 2026 | 364.00 | 377.00 | 364.00 | 371.00 | 371.00 | 0.82% | 36,200 |
| May 28, 2026 | 361.00 | 368.00 | 360.00 | 368.00 | 368.00 | 0.55% | 12,000 |
| May 27, 2026 | 366.00 | 368.00 | 362.00 | 366.00 | 366.00 | -0.27% | 11,400 |
| May 26, 2026 | 366.00 | 367.00 | 362.00 | 367.00 | 367.00 | 0.55% | 11,300 |
| May 25, 2026 | 370.00 | 380.00 | 360.00 | 365.00 | 365.00 | -1.62% | 45,700 |
| May 22, 2026 | 376.00 | 376.00 | 371.00 | 371.00 | 371.00 | -1.33% | 18,300 |
| May 21, 2026 | 373.00 | 382.00 | 373.00 | 376.00 | 376.00 | -0.53% | 26,600 |
| May 20, 2026 | 381.00 | 383.00 | 373.00 | 378.00 | 378.00 | 0.27% | 17,600 |
| May 19, 2026 | 366.00 | 383.00 | 366.00 | 377.00 | 377.00 | 3.29% | 63,900 |
| May 18, 2026 | 372.00 | 379.00 | 363.00 | 365.00 | 365.00 | 9.94% | 77,700 |
| May 15, 2026 | 338.00 | 338.00 | 324.00 | 332.00 | 332.00 | -1.78% | 14,600 |
| May 14, 2026 | 345.00 | 350.00 | 335.00 | 338.00 | 338.00 | -2.03% | 4,400 |
| May 13, 2026 | 343.00 | 351.00 | 335.00 | 345.00 | 345.00 | - | 14,900 |
| May 12, 2026 | 352.00 | 356.00 | 345.00 | 345.00 | 345.00 | -3.36% | 17,600 |
| May 11, 2026 | 360.00 | 375.00 | 346.00 | 357.00 | 357.00 | -0.56% | 68,500 |
| May 8, 2026 | 372.00 | 383.00 | 356.00 | 359.00 | 359.00 | -5.53% | 51,900 |
| May 7, 2026 | 353.00 | 380.00 | 353.00 | 380.00 | 380.00 | 5.26% | 116,100 |