Recruit Holdings Co., Ltd. (TYO:6098)
Japan · Delayed Price · Currency is JPY 8,650.00
-201.00 (-2.27%)
Aug 27, 2025, 3:30 PM JST
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 8,298.00 | 8,330.00 | 8,135.00 | 8,203.00 | 8,203.00 | 0.63% | 2,412,000 |
| Jul 3, 2025 | 8,244.00 | 8,307.00 | 8,104.00 | 8,152.00 | 8,152.00 | -0.79% | 3,516,600 |
| Jul 2, 2025 | 8,240.00 | 8,426.00 | 8,162.00 | 8,217.00 | 8,217.00 | -0.11% | 3,969,100 |
| Jul 1, 2025 | 8,484.00 | 8,519.00 | 8,218.00 | 8,226.00 | 8,226.00 | -3.62% | 3,487,100 |
| Jun 30, 2025 | 8,588.00 | 8,635.00 | 8,470.00 | 8,535.00 | 8,535.00 | 1.15% | 5,490,700 |
| Jun 27, 2025 | 8,250.00 | 8,621.00 | 8,202.00 | 8,438.00 | 8,438.00 | 4.17% | 8,114,900 |
| Jun 26, 2025 | 8,033.00 | 8,117.00 | 8,016.00 | 8,100.00 | 8,100.00 | 1.67% | 3,963,500 |
| Jun 25, 2025 | 7,909.00 | 8,070.00 | 7,909.00 | 7,967.00 | 7,967.00 | 0.57% | 3,132,100 |
| Jun 24, 2025 | 7,939.00 | 7,994.00 | 7,902.00 | 7,922.00 | 7,922.00 | 1.40% | 3,088,200 |
| Jun 23, 2025 | 7,690.00 | 7,834.00 | 7,680.00 | 7,813.00 | 7,813.00 | 0.53% | 3,519,300 |
| Jun 20, 2025 | 7,870.00 | 7,908.00 | 7,772.00 | 7,772.00 | 7,772.00 | -1.67% | 6,095,000 |
| Jun 19, 2025 | 8,040.00 | 8,064.00 | 7,894.00 | 7,904.00 | 7,904.00 | -1.59% | 2,957,300 |
| Jun 18, 2025 | 7,880.00 | 8,032.00 | 7,867.00 | 8,032.00 | 8,032.00 | 1.67% | 4,222,600 |
| Jun 17, 2025 | 7,916.00 | 7,944.00 | 7,857.00 | 7,900.00 | 7,900.00 | -0.49% | 4,120,500 |