Recruit Holdings Co., Ltd. (TYO:6098)
Japan · Delayed Price · Currency is JPY 8,313.00
-157.00 (-1.85%)
Sep 17, 2025, 3:30 PM JST
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8,413.00 | 8,417.00 | 8,313.00 | 8,313.00 | 8,313.00 | -1.85% | 2,846,000 |
| Sep 16, 2025 | 8,530.00 | 8,549.00 | 8,422.00 | 8,470.00 | 8,470.00 | -0.13% | 2,780,100 |
| Sep 12, 2025 | 8,505.00 | 8,510.00 | 8,352.00 | 8,481.00 | 8,481.00 | 1.51% | 4,296,400 |
| Sep 11, 2025 | 8,310.00 | 8,388.00 | 8,262.00 | 8,355.00 | 8,355.00 | 0.02% | 2,645,600 |
| Sep 10, 2025 | 8,370.00 | 8,418.00 | 8,278.00 | 8,353.00 | 8,353.00 | -0.89% | 4,300,900 |
| Sep 9, 2025 | 8,569.00 | 8,658.00 | 8,428.00 | 8,428.00 | 8,428.00 | -0.31% | 3,229,400 |
| Sep 8, 2025 | 8,723.00 | 8,917.00 | 8,411.00 | 8,454.00 | 8,454.00 | -0.08% | 6,251,100 |
| Sep 5, 2025 | 8,613.00 | 8,733.00 | 8,407.00 | 8,461.00 | 8,461.00 | -1.24% | 3,952,800 |
| Sep 4, 2025 | 8,610.00 | 8,646.00 | 8,530.00 | 8,567.00 | 8,567.00 | 0.14% | 2,542,200 |
| Sep 3, 2025 | 8,532.00 | 8,660.00 | 8,510.00 | 8,555.00 | 8,555.00 | -0.16% | 3,180,400 |
| Sep 2, 2025 | 8,550.00 | 8,620.00 | 8,493.00 | 8,569.00 | 8,569.00 | -0.01% | 2,584,200 |
| Sep 1, 2025 | 8,453.00 | 8,570.00 | 8,434.00 | 8,570.00 | 8,570.00 | -0.10% | 2,457,500 |
| Aug 29, 2025 | 8,639.00 | 8,659.00 | 8,566.00 | 8,579.00 | 8,579.00 | -1.28% | 3,175,800 |
| Aug 28, 2025 | 8,650.00 | 8,722.00 | 8,600.00 | 8,690.00 | 8,690.00 | 0.46% | 2,715,400 |
| Aug 27, 2025 | 8,800.00 | 8,815.00 | 8,623.00 | 8,650.00 | 8,650.00 | -2.27% | 3,615,400 |
| Aug 26, 2025 | 9,027.00 | 9,083.00 | 8,831.00 | 8,851.00 | 8,851.00 | -3.53% | 9,770,000 |
| Aug 25, 2025 | 8,891.00 | 9,291.00 | 8,832.00 | 9,175.00 | 9,175.00 | 4.69% | 4,338,700 |
| Aug 22, 2025 | 8,895.00 | 8,906.00 | 8,732.00 | 8,764.00 | 8,764.00 | -1.47% | 3,159,000 |
| Aug 21, 2025 | 8,961.00 | 8,970.00 | 8,847.00 | 8,895.00 | 8,895.00 | -0.87% | 2,357,300 |
| Aug 20, 2025 | 8,997.00 | 9,032.00 | 8,837.00 | 8,973.00 | 8,973.00 | -1.92% | 4,959,700 |
| Aug 19, 2025 | 9,290.00 | 9,329.00 | 9,136.00 | 9,149.00 | 9,149.00 | -1.49% | 3,859,500 |
| Aug 18, 2025 | 9,000.00 | 9,499.00 | 8,968.00 | 9,287.00 | 9,287.00 | 3.70% | 5,881,700 |
| Aug 15, 2025 | 8,647.00 | 8,956.00 | 8,633.00 | 8,956.00 | 8,956.00 | 1.95% | 4,588,400 |
| Aug 14, 2025 | 9,138.00 | 9,150.00 | 8,784.00 | 8,785.00 | 8,785.00 | -4.90% | 5,063,400 |
| Aug 13, 2025 | 8,960.00 | 9,261.00 | 8,957.00 | 9,238.00 | 9,238.00 | 5.10% | 6,990,700 |
| Aug 12, 2025 | 8,570.00 | 8,870.00 | 8,508.00 | 8,790.00 | 8,790.00 | 3.38% | 6,597,000 |
| Aug 8, 2025 | 8,325.00 | 8,567.00 | 8,280.00 | 8,503.00 | 8,503.00 | 2.68% | 6,098,800 |
| Aug 7, 2025 | 8,390.00 | 8,462.00 | 8,220.00 | 8,281.00 | 8,281.00 | -0.64% | 5,496,300 |
| Aug 6, 2025 | 8,600.00 | 8,722.00 | 8,277.00 | 8,334.00 | 8,334.00 | -4.42% | 6,119,300 |
| Aug 5, 2025 | 8,703.00 | 8,840.00 | 8,648.00 | 8,719.00 | 8,719.00 | 1.63% | 3,573,200 |
| Aug 4, 2025 | 8,640.00 | 8,726.00 | 8,530.00 | 8,579.00 | 8,579.00 | -5.62% | 5,682,400 |
| Aug 1, 2025 | 9,185.00 | 9,256.00 | 9,001.00 | 9,090.00 | 9,090.00 | 0.42% | 4,138,200 |
| Jul 31, 2025 | 8,950.00 | 9,091.00 | 8,905.00 | 9,052.00 | 9,052.00 | 1.26% | 3,334,800 |
| Jul 30, 2025 | 9,200.00 | 9,200.00 | 8,921.00 | 8,939.00 | 8,939.00 | -3.36% | 4,206,700 |
| Jul 29, 2025 | 9,000.00 | 9,250.00 | 8,913.00 | 9,250.00 | 9,250.00 | 2.21% | 5,012,900 |
| Jul 28, 2025 | 9,122.00 | 9,299.00 | 8,983.00 | 9,050.00 | 9,050.00 | 2.58% | 5,601,900 |
| Jul 25, 2025 | 8,900.00 | 8,978.00 | 8,727.00 | 8,822.00 | 8,822.00 | -0.19% | 6,761,400 |
| Jul 24, 2025 | 8,647.00 | 8,893.00 | 8,556.00 | 8,839.00 | 8,839.00 | 4.99% | 7,335,400 |
| Jul 23, 2025 | 8,143.00 | 8,494.00 | 8,100.00 | 8,419.00 | 8,419.00 | 4.61% | 6,103,500 |
| Jul 22, 2025 | 8,063.00 | 8,187.00 | 7,957.00 | 8,048.00 | 8,048.00 | -0.45% | 3,015,100 |
| Jul 18, 2025 | 8,150.00 | 8,190.00 | 7,995.00 | 8,084.00 | 8,084.00 | 0.42% | 2,108,100 |
| Jul 17, 2025 | 7,863.00 | 8,050.00 | 7,844.00 | 8,050.00 | 8,050.00 | 1.33% | 2,542,000 |
| Jul 16, 2025 | 8,080.00 | 8,134.00 | 7,915.00 | 7,944.00 | 7,944.00 | -1.62% | 3,063,800 |
| Jul 15, 2025 | 8,132.00 | 8,152.00 | 8,046.00 | 8,075.00 | 8,075.00 | -1.01% | 2,825,600 |
| Jul 14, 2025 | 8,140.00 | 8,249.00 | 8,071.00 | 8,157.00 | 8,157.00 | -0.74% | 2,656,400 |
| Jul 11, 2025 | 8,583.00 | 8,583.00 | 8,218.00 | 8,218.00 | 8,218.00 | -1.92% | 4,771,600 |
| Jul 10, 2025 | 8,300.00 | 8,379.00 | 8,220.00 | 8,379.00 | 8,379.00 | 0.49% | 4,209,700 |
| Jul 9, 2025 | 8,413.00 | 8,463.00 | 8,274.00 | 8,338.00 | 8,338.00 | -1.06% | 4,038,600 |
| Jul 8, 2025 | 8,490.00 | 8,742.00 | 8,425.00 | 8,427.00 | 8,427.00 | 0.41% | 6,602,100 |
| Jul 7, 2025 | 8,274.00 | 8,475.00 | 8,231.00 | 8,393.00 | 8,393.00 | 2.32% | 3,276,100 |