Recruit Holdings Co., Ltd. (TYO:6098)
Japan · Delayed Price · Currency is JPY 6,518.00
+119.00 (1.86%)
Mar 27, 2026, 2:25 PM JST
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,451.00 | 6,515.00 | 6,418.00 | 6,435.00 | - | 0.56% | 1,117,000 |
| Mar 26, 2026 | 6,390.00 | 6,472.00 | 6,375.00 | 6,399.00 | 6,399.00 | -0.26% | 4,099,700 |
| Mar 25, 2026 | 6,463.00 | 6,546.00 | 6,366.00 | 6,416.00 | 6,416.00 | -1.88% | 4,694,500 |
| Mar 24, 2026 | 6,472.00 | 6,539.00 | 6,345.00 | 6,539.00 | 6,539.00 | 3.61% | 5,149,600 |
| Mar 23, 2026 | 6,150.00 | 6,378.00 | 6,132.00 | 6,311.00 | 6,311.00 | -0.33% | 5,830,000 |
| Mar 19, 2026 | 6,346.00 | 6,452.00 | 6,264.00 | 6,332.00 | 6,332.00 | -3.39% | 7,249,300 |
| Mar 18, 2026 | 6,465.00 | 6,606.00 | 6,438.00 | 6,554.00 | 6,554.00 | -0.17% | 3,958,400 |
| Mar 17, 2026 | 6,535.00 | 6,593.00 | 6,448.00 | 6,565.00 | 6,565.00 | 2.02% | 3,618,100 |
| Mar 16, 2026 | 6,523.00 | 6,627.00 | 6,413.00 | 6,435.00 | 6,435.00 | -1.21% | 4,375,200 |
| Mar 13, 2026 | 6,303.00 | 6,514.00 | 6,303.00 | 6,514.00 | 6,514.00 | -0.03% | 5,699,100 |
| Mar 12, 2026 | 6,463.00 | 6,539.00 | 6,411.00 | 6,516.00 | 6,516.00 | -0.18% | 5,971,100 |
| Mar 11, 2026 | 6,639.00 | 6,680.00 | 6,509.00 | 6,528.00 | 6,528.00 | -1.06% | 5,523,300 |
| Mar 10, 2026 | 6,724.00 | 6,801.00 | 6,506.00 | 6,598.00 | 6,598.00 | -1.52% | 7,625,800 |
| Mar 9, 2026 | 6,500.00 | 6,722.00 | 6,492.00 | 6,700.00 | 6,700.00 | -4.31% | 7,012,200 |
| Mar 6, 2026 | 7,095.00 | 7,098.00 | 6,959.00 | 7,002.00 | 7,002.00 | 1.11% | 5,538,900 |
| Mar 5, 2026 | 7,060.00 | 7,122.00 | 6,901.00 | 6,925.00 | 6,925.00 | 2.44% | 8,188,400 |
| Mar 4, 2026 | 6,831.00 | 6,893.00 | 6,682.00 | 6,760.00 | 6,760.00 | -0.35% | 8,212,100 |
| Mar 3, 2026 | 6,809.00 | 6,876.00 | 6,694.00 | 6,784.00 | 6,784.00 | 1.44% | 9,344,200 |
| Mar 2, 2026 | 6,774.00 | 6,856.00 | 6,638.00 | 6,688.00 | 6,688.00 | -2.59% | 5,554,800 |
| Feb 27, 2026 | 6,888.00 | 6,966.00 | 6,695.00 | 6,866.00 | 6,866.00 | 1.72% | 10,472,600 |
| Feb 26, 2026 | 6,550.00 | 6,870.00 | 6,510.00 | 6,750.00 | 6,750.00 | 7.31% | 11,504,200 |
| Feb 25, 2026 | 6,188.00 | 6,343.00 | 6,170.00 | 6,290.00 | 6,290.00 | 2.06% | 10,681,900 |
| Feb 24, 2026 | 6,180.00 | 6,370.00 | 6,085.00 | 6,163.00 | 6,163.00 | -1.93% | 8,607,400 |
| Feb 20, 2026 | 6,416.00 | 6,425.00 | 6,255.00 | 6,284.00 | 6,284.00 | -0.84% | 6,210,800 |
| Feb 19, 2026 | 6,427.00 | 6,456.00 | 6,223.00 | 6,337.00 | 6,337.00 | 0.16% | 7,780,400 |
| Feb 18, 2026 | 6,085.00 | 6,327.00 | 6,081.00 | 6,327.00 | 6,327.00 | 3.48% | 6,597,800 |
| Feb 17, 2026 | 6,165.00 | 6,187.00 | 6,040.00 | 6,114.00 | 6,114.00 | -3.94% | 6,923,700 |
| Feb 16, 2026 | 6,256.00 | 6,375.00 | 6,156.00 | 6,365.00 | 6,365.00 | 3.40% | 11,063,800 |
| Feb 13, 2026 | 6,305.00 | 6,404.00 | 6,120.00 | 6,156.00 | 6,156.00 | -9.54% | 20,343,000 |
| Feb 12, 2026 | 7,060.00 | 7,230.00 | 6,805.00 | 6,805.00 | 6,805.00 | -7.54% | 13,324,800 |
| Feb 10, 2026 | 7,571.00 | 7,574.00 | 7,279.00 | 7,360.00 | 7,360.00 | 2.89% | 10,987,700 |
| Feb 9, 2026 | 7,087.00 | 7,218.00 | 7,032.00 | 7,153.00 | 7,153.00 | 1.29% | 8,874,300 |
| Feb 6, 2026 | 7,000.00 | 7,062.00 | 6,794.00 | 7,062.00 | 7,062.00 | -1.23% | 11,113,400 |
| Feb 5, 2026 | 7,450.00 | 7,467.00 | 7,100.00 | 7,150.00 | 7,150.00 | -4.68% | 9,516,500 |
| Feb 4, 2026 | 8,051.00 | 8,070.00 | 7,501.00 | 7,501.00 | 7,501.00 | -10.10% | 12,449,400 |
| Feb 3, 2026 | 8,270.00 | 8,419.00 | 8,216.00 | 8,344.00 | 8,344.00 | 1.04% | 6,265,400 |
| Feb 2, 2026 | 8,200.00 | 8,370.00 | 8,108.00 | 8,258.00 | 8,258.00 | 1.95% | 4,345,700 |
| Jan 30, 2026 | 8,162.00 | 8,178.00 | 8,055.00 | 8,100.00 | 8,100.00 | -0.76% | 6,058,500 |
| Jan 29, 2026 | 8,200.00 | 8,239.00 | 8,150.00 | 8,162.00 | 8,162.00 | -3.51% | 5,181,800 |
| Jan 28, 2026 | 8,510.00 | 8,576.00 | 8,426.00 | 8,459.00 | 8,459.00 | -0.60% | 4,051,700 |
| 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 |