RareJob Inc. (TYO:6096)
Japan · Delayed Price · Currency is JPY 332.00
-6.00 (-1.78%)
May 15, 2026, 3:30 PM JST
RareJob Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 337.00 | 398.00 | 325.00 | 361.00 | 361.00 | 5.25% | 449,800 |
| Apr 30, 2026 | 318.00 | 348.00 | 315.00 | 343.00 | 343.00 | 8.89% | 137,400 |
| Apr 28, 2026 | 295.00 | 329.00 | 295.00 | 315.00 | 315.00 | 6.06% | 92,800 |
| Apr 27, 2026 | 300.00 | 301.00 | 296.00 | 297.00 | 297.00 | -0.67% | 9,000 |
| 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% | 3,500 |
| 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% | 2,300 |
| 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% | 1,800 |
| 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 | 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 |