Recruit Holdings Co., Ltd. (TYO:6098)
Japan · Delayed Price · Currency is JPY 8,444.00
-66.00 (-0.78%)
Jan 28, 2026, 3:15 PM JST
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8,510.00 | 8,576.00 | 8,451.00 | 8,484.00 | - | -0.31% | 1,780,100 |
| Jan 27, 2026 | 8,440.00 | 8,581.00 | 8,310.00 | 8,510.00 | 8,510.00 | 1.70% | 4,094,600 |
| Jan 26, 2026 | 8,492.00 | 8,500.00 | 8,276.00 | 8,368.00 | 8,368.00 | -2.56% | 4,943,400 |
| Jan 23, 2026 | 8,564.00 | 8,614.00 | 8,425.00 | 8,588.00 | 8,588.00 | 1.05% | 3,900,600 |
| Jan 22, 2026 | 8,591.00 | 8,706.00 | 8,499.00 | 8,499.00 | 8,499.00 | 0.54% | 4,383,800 |
| Jan 21, 2026 | 8,674.00 | 8,760.00 | 8,438.00 | 8,453.00 | 8,453.00 | -3.65% | 4,563,700 |
| Jan 20, 2026 | 8,913.00 | 9,077.00 | 8,745.00 | 8,773.00 | 8,773.00 | -6.30% | 6,000,800 |
| Jan 19, 2026 | 9,269.00 | 9,377.00 | 9,191.00 | 9,363.00 | 9,363.00 | 1.87% | 4,037,900 |
| Jan 16, 2026 | 9,102.00 | 9,288.00 | 9,099.00 | 9,191.00 | 9,191.00 | -0.53% | 3,041,000 |
| Jan 15, 2026 | 9,097.00 | 9,299.00 | 8,997.00 | 9,240.00 | 9,240.00 | 1.57% | 3,387,500 |
| Jan 14, 2026 | 9,174.00 | 9,224.00 | 9,036.00 | 9,097.00 | 9,097.00 | -0.84% | 3,644,200 |
| Jan 13, 2026 | 9,524.00 | 9,563.00 | 9,121.00 | 9,174.00 | 9,174.00 | -1.69% | 4,836,100 |
| Jan 9, 2026 | 9,255.00 | 9,373.00 | 9,077.00 | 9,332.00 | 9,332.00 | 0.83% | 4,610,900 |
| Jan 8, 2026 | 9,234.00 | 9,308.00 | 9,202.00 | 9,255.00 | 9,255.00 | -0.59% | 3,551,300 |
| Jan 7, 2026 | 9,009.00 | 9,381.00 | 8,982.00 | 9,310.00 | 9,310.00 | 3.44% | 4,461,600 |
| Jan 6, 2026 | 9,300.00 | 9,381.00 | 9,000.00 | 9,000.00 | 9,000.00 | -0.22% | 4,456,500 |
| Jan 5, 2026 | 9,108.00 | 9,160.00 | 9,020.00 | 9,020.00 | 9,020.00 | 1.96% | 4,466,100 |
| Dec 30, 2025 | 9,035.00 | 9,050.00 | 8,847.00 | 8,847.00 | 8,847.00 | -1.74% | 2,751,100 |
| Dec 29, 2025 | 9,041.00 | 9,086.00 | 8,959.00 | 9,004.00 | 9,004.00 | -1.05% | 2,369,600 |
| Dec 26, 2025 | 9,019.00 | 9,149.00 | 9,015.00 | 9,100.00 | 9,100.00 | -0.11% | 1,690,300 |
| Dec 25, 2025 | 9,094.00 | 9,137.00 | 8,963.00 | 9,110.00 | 9,110.00 | 0.18% | 1,829,400 |
| Dec 24, 2025 | 9,200.00 | 9,237.00 | 9,070.00 | 9,094.00 | 9,094.00 | -0.12% | 2,860,600 |
| Dec 23, 2025 | 9,200.00 | 9,205.00 | 9,021.00 | 9,105.00 | 9,105.00 | 1.74% | 3,812,900 |
| Dec 22, 2025 | 8,950.00 | 9,035.00 | 8,839.00 | 8,949.00 | 8,949.00 | 1.13% | 3,393,900 |
| Dec 19, 2025 | 8,970.00 | 9,090.00 | 8,844.00 | 8,849.00 | 8,849.00 | - | 7,165,300 |
| Dec 18, 2025 | 8,652.00 | 8,914.00 | 8,432.00 | 8,849.00 | 8,849.00 | 2.51% | 6,298,600 |
| Dec 17, 2025 | 8,544.00 | 8,643.00 | 8,409.00 | 8,632.00 | 8,632.00 | 1.73% | 3,565,700 |
| Dec 16, 2025 | 8,698.00 | 8,732.00 | 8,457.00 | 8,485.00 | 8,485.00 | -1.57% | 4,684,300 |
| Dec 15, 2025 | 8,301.00 | 8,638.00 | 8,281.00 | 8,620.00 | 8,620.00 | 3.71% | 4,724,900 |
| Dec 12, 2025 | 8,200.00 | 8,360.00 | 8,127.00 | 8,312.00 | 8,312.00 | 2.23% | 5,127,700 |
| Dec 11, 2025 | 8,247.00 | 8,280.00 | 8,086.00 | 8,131.00 | 8,131.00 | 0.42% | 4,174,200 |
| Dec 10, 2025 | 8,080.00 | 8,146.00 | 7,985.00 | 8,097.00 | 8,097.00 | 0.21% | 3,725,700 |
| Dec 9, 2025 | 8,167.00 | 8,193.00 | 8,074.00 | 8,080.00 | 8,080.00 | -0.20% | 2,779,500 |
| Dec 8, 2025 | 8,158.00 | 8,264.00 | 8,073.00 | 8,096.00 | 8,096.00 | -1.85% | 3,827,200 |
| Dec 5, 2025 | 8,272.00 | 8,364.00 | 8,138.00 | 8,249.00 | 8,249.00 | -2.05% | 4,715,000 |
| Dec 4, 2025 | 8,053.00 | 8,531.00 | 8,050.00 | 8,422.00 | 8,422.00 | 2.67% | 6,333,400 |
| Dec 3, 2025 | 7,892.00 | 8,215.00 | 7,843.00 | 8,203.00 | 8,203.00 | 5.02% | 5,384,200 |
| Dec 2, 2025 | 7,955.00 | 8,004.00 | 7,781.00 | 7,811.00 | 7,811.00 | -2.08% | 4,126,900 |
| Dec 1, 2025 | 7,910.00 | 8,072.00 | 7,878.00 | 7,977.00 | 7,977.00 | -0.36% | 3,158,600 |
| Nov 28, 2025 | 8,050.00 | 8,108.00 | 7,951.00 | 8,006.00 | 8,006.00 | -0.29% | 3,320,600 |
| Nov 27, 2025 | 8,036.00 | 8,050.00 | 7,977.00 | 8,029.00 | 8,029.00 | -0.09% | 3,605,500 |
| Nov 26, 2025 | 7,886.00 | 8,090.00 | 7,813.00 | 8,036.00 | 8,036.00 | 3.74% | 5,705,500 |
| Nov 25, 2025 | 7,901.00 | 7,976.00 | 7,746.00 | 7,746.00 | 7,746.00 | 0.49% | 5,506,500 |
| Nov 21, 2025 | 7,600.00 | 7,853.00 | 7,600.00 | 7,708.00 | 7,708.00 | 0.90% | 16,616,000 |
| Nov 20, 2025 | 7,650.00 | 7,759.00 | 7,633.00 | 7,639.00 | 7,639.00 | 0.51% | 5,059,900 |
| Nov 19, 2025 | 7,667.00 | 7,825.00 | 7,592.00 | 7,600.00 | 7,600.00 | -1.23% | 5,474,200 |
| Nov 18, 2025 | 7,856.00 | 7,948.00 | 7,695.00 | 7,695.00 | 7,695.00 | -3.60% | 3,815,500 |
| Nov 17, 2025 | 7,942.00 | 8,138.00 | 7,942.00 | 7,982.00 | 7,982.00 | -1.49% | 3,730,200 |
| Nov 14, 2025 | 8,102.00 | 8,200.00 | 8,014.00 | 8,103.00 | 8,103.00 | -1.41% | 4,219,800 |
| Nov 13, 2025 | 8,015.00 | 8,299.00 | 8,014.00 | 8,219.00 | 8,219.00 | 0.66% | 4,116,600 |