Recruit Holdings Co., Ltd. (TYO:6098)
Japan flag Japan · Delayed Price · Currency is JPY
8,415.00
-304.00 (-3.49%)
Aug 6, 2025, 11:30 AM JST

Everi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20258,600.008,722.008,362.008,409.00--3.56%2,058,800
Aug 5, 20258,703.008,840.008,648.008,719.008,719.001.63%3,573,200
Aug 4, 20258,640.008,726.008,530.008,579.008,579.00-5.62%5,682,400
Aug 1, 20259,185.009,256.009,001.009,090.009,090.000.42%4,138,200
Jul 31, 20258,950.009,091.008,905.009,052.009,052.001.26%3,334,800
Jul 30, 20259,200.009,200.008,921.008,939.008,939.00-3.36%4,206,700
Jul 29, 20259,000.009,250.008,913.009,250.009,250.002.21%5,012,900
Jul 28, 20259,122.009,299.008,983.009,050.009,050.002.58%5,601,900
Jul 25, 20258,900.008,978.008,727.008,822.008,822.00-0.19%6,761,400
Jul 24, 20258,647.008,893.008,556.008,839.008,839.004.99%7,335,400
Jul 23, 20258,143.008,494.008,100.008,419.008,419.004.61%6,103,500
Jul 22, 20258,063.008,187.007,957.008,048.008,048.00-0.45%3,015,100
Jul 18, 20258,150.008,190.007,995.008,084.008,084.000.42%2,108,100
Jul 17, 20257,863.008,050.007,844.008,050.008,050.001.33%2,542,000
Jul 16, 20258,080.008,134.007,915.007,944.007,944.00-1.62%3,063,800
Jul 15, 20258,132.008,152.008,046.008,075.008,075.00-1.01%2,825,600
Jul 14, 20258,140.008,249.008,071.008,157.008,157.00-0.74%2,656,400
Jul 11, 20258,583.008,583.008,218.008,218.008,218.00-1.92%4,771,600
Jul 10, 20258,300.008,379.008,220.008,379.008,379.000.49%4,209,700
Jul 9, 20258,413.008,463.008,274.008,338.008,338.00-1.06%4,038,600
Jul 8, 20258,490.008,742.008,425.008,427.008,427.000.41%6,602,100
Jul 7, 20258,274.008,475.008,231.008,393.008,393.002.32%3,276,100
Jul 4, 20258,298.008,330.008,135.008,203.008,203.000.63%2,412,000
Jul 3, 20258,244.008,307.008,104.008,152.008,152.00-0.79%3,516,600
Jul 2, 20258,240.008,426.008,162.008,217.008,217.00-0.11%3,969,100
Jul 1, 20258,484.008,519.008,218.008,226.008,226.00-3.62%3,487,100
Jun 30, 20258,588.008,635.008,470.008,535.008,535.001.15%5,490,700
Jun 27, 20258,250.008,621.008,202.008,438.008,438.004.17%8,114,900
Jun 26, 20258,033.008,117.008,016.008,100.008,100.001.67%3,963,500
Jun 25, 20257,909.008,070.007,909.007,967.007,967.000.57%3,132,100
Jun 24, 20257,939.007,994.007,902.007,922.007,922.001.40%3,088,200
Jun 23, 20257,690.007,834.007,680.007,813.007,813.000.53%3,519,300
Jun 20, 20257,870.007,908.007,772.007,772.007,772.00-1.67%6,095,000
Jun 19, 20258,040.008,064.007,894.007,904.007,904.00-1.59%2,957,300
Jun 18, 20257,880.008,032.007,867.008,032.008,032.001.67%4,222,600
Jun 17, 20257,916.007,944.007,857.007,900.007,900.00-0.49%4,120,500
Jun 16, 20257,948.008,030.007,875.007,939.007,939.00-0.11%5,220,900
Jun 13, 20258,013.008,075.007,888.007,948.007,948.00-3.38%9,983,600
Jun 12, 20258,530.008,566.008,225.008,226.008,226.00-3.56%5,978,000
Jun 11, 20258,384.008,578.008,327.008,530.008,530.002.75%3,994,300
Jun 10, 20258,388.008,470.008,238.008,302.008,302.000.25%4,514,200
Jun 9, 20258,155.008,425.008,130.008,281.008,281.001.89%4,265,300
Jun 6, 20258,142.008,192.008,108.008,127.008,127.00-0.18%3,618,100
Jun 5, 20258,266.008,269.008,041.008,142.008,142.00-2.26%4,601,800
Jun 4, 20258,284.008,375.008,261.008,330.008,330.001.59%3,755,900
Jun 3, 20258,389.008,413.008,200.008,200.008,200.00-2.35%3,808,300
Jun 2, 20258,450.008,528.008,378.008,397.008,397.00-3.36%4,432,900
May 30, 20258,711.008,778.008,625.008,689.008,689.00-3.33%11,172,300
May 29, 20258,800.008,998.008,644.008,988.008,988.006.43%6,690,000
May 28, 20258,750.008,849.008,445.008,445.008,445.00-2.23%4,493,700