Recruit Holdings Co., Ltd. (TYO:6098)
Japan · Delayed Price · Currency is JPY 7,475.00
+114.00 (1.55%)
May 7, 2026, 3:30 PM JST
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 7,204.00 | 7,387.00 | 7,163.00 | 7,361.00 | 7,361.00 | 0.79% | 3,535,400 |
| Apr 30, 2026 | 7,164.00 | 7,400.00 | 7,102.00 | 7,303.00 | 7,303.00 | -2.16% | 7,038,100 |
| Apr 28, 2026 | 7,452.00 | 7,481.00 | 7,324.00 | 7,464.00 | 7,464.00 | 2.22% | 11,715,500 |
| Apr 27, 2026 | 7,340.00 | 7,435.00 | 7,273.00 | 7,302.00 | 7,302.00 | -0.08% | 3,826,700 |
| Apr 24, 2026 | 7,380.00 | 7,451.00 | 7,211.00 | 7,308.00 | 7,308.00 | -3.35% | 5,591,600 |
| Apr 23, 2026 | 7,567.00 | 7,682.00 | 7,382.00 | 7,561.00 | 7,561.00 | -4.93% | 8,410,200 |
| Apr 22, 2026 | 7,853.00 | 8,011.00 | 7,826.00 | 7,953.00 | 7,953.00 | 1.27% | 6,754,900 |
| Apr 21, 2026 | 7,620.00 | 7,860.00 | 7,572.00 | 7,853.00 | 7,853.00 | 2.99% | 5,620,900 |
| Apr 20, 2026 | 7,524.00 | 7,627.00 | 7,482.00 | 7,625.00 | 7,625.00 | 1.34% | 4,445,700 |
| Apr 17, 2026 | 7,300.00 | 7,614.00 | 7,270.00 | 7,524.00 | 7,524.00 | 3.42% | 6,301,300 |
| Apr 16, 2026 | 7,327.00 | 7,345.00 | 7,241.00 | 7,275.00 | 7,275.00 | 1.56% | 3,896,400 |
| Apr 15, 2026 | 6,966.00 | 7,163.00 | 6,960.00 | 7,163.00 | 7,163.00 | 1.89% | 4,604,200 |
| Apr 14, 2026 | 7,096.00 | 7,140.00 | 6,985.00 | 7,030.00 | 7,030.00 | 0.49% | 4,450,500 |
| Apr 13, 2026 | 6,975.00 | 7,113.00 | 6,902.00 | 6,996.00 | 6,996.00 | -1.70% | 4,658,000 |
| Apr 10, 2026 | 7,035.00 | 7,161.00 | 6,995.00 | 7,117.00 | 7,117.00 | -0.86% | 4,598,700 |
| Apr 9, 2026 | 7,210.00 | 7,284.00 | 7,102.00 | 7,179.00 | 7,179.00 | -2.10% | 5,972,300 |
| Apr 8, 2026 | 7,305.00 | 7,333.00 | 7,201.00 | 7,333.00 | 7,333.00 | 5.10% | 7,226,300 |
| Apr 7, 2026 | 6,940.00 | 7,077.00 | 6,931.00 | 6,977.00 | 6,977.00 | 0.53% | 3,006,200 |
| Apr 6, 2026 | 6,914.00 | 7,034.00 | 6,909.00 | 6,940.00 | 6,940.00 | -0.03% | 2,722,200 |
| Apr 3, 2026 | 7,098.00 | 7,128.00 | 6,876.00 | 6,942.00 | 6,942.00 | 0.29% | 4,164,100 |
| Apr 2, 2026 | 7,088.00 | 7,188.00 | 6,896.00 | 6,922.00 | 6,922.00 | -3.12% | 6,708,200 |
| Apr 1, 2026 | 7,026.00 | 7,145.00 | 6,865.00 | 7,145.00 | 7,145.00 | 9.49% | 10,341,400 |
| Mar 31, 2026 | 6,405.00 | 6,645.00 | 6,396.00 | 6,526.00 | 6,526.00 | 3.32% | 5,989,900 |
| Mar 30, 2026 | 6,307.00 | 6,340.00 | 6,117.00 | 6,316.00 | 6,316.00 | -3.11% | 6,078,400 |
| Mar 27, 2026 | 6,451.00 | 6,546.00 | 6,418.00 | 6,519.00 | 6,506.50 | 1.88% | 5,746,700 |
| Mar 26, 2026 | 6,390.00 | 6,472.00 | 6,375.00 | 6,399.00 | 6,386.73 | -0.26% | 4,099,700 |
| Mar 25, 2026 | 6,463.00 | 6,546.00 | 6,366.00 | 6,416.00 | 6,403.70 | -1.88% | 4,694,500 |
| Mar 24, 2026 | 6,472.00 | 6,539.00 | 6,345.00 | 6,539.00 | 6,526.46 | 3.61% | 5,149,600 |
| Mar 23, 2026 | 6,150.00 | 6,378.00 | 6,132.00 | 6,311.00 | 6,298.90 | -0.33% | 5,830,000 |
| Mar 19, 2026 | 6,346.00 | 6,452.00 | 6,264.00 | 6,332.00 | 6,319.86 | -3.39% | 7,249,300 |
| Mar 18, 2026 | 6,465.00 | 6,606.00 | 6,438.00 | 6,554.00 | 6,541.43 | -0.17% | 3,958,400 |
| Mar 17, 2026 | 6,535.00 | 6,593.00 | 6,448.00 | 6,565.00 | 6,552.41 | 2.02% | 3,618,100 |
| Mar 16, 2026 | 6,523.00 | 6,627.00 | 6,413.00 | 6,435.00 | 6,422.66 | -1.21% | 4,375,200 |
| Mar 13, 2026 | 6,303.00 | 6,514.00 | 6,303.00 | 6,514.00 | 6,501.51 | -0.03% | 5,699,100 |
| Mar 12, 2026 | 6,463.00 | 6,539.00 | 6,411.00 | 6,516.00 | 6,503.51 | -0.18% | 5,971,100 |
| Mar 11, 2026 | 6,639.00 | 6,680.00 | 6,509.00 | 6,528.00 | 6,515.48 | -1.06% | 5,523,300 |
| Mar 10, 2026 | 6,724.00 | 6,801.00 | 6,506.00 | 6,598.00 | 6,585.35 | -1.52% | 7,625,800 |
| Mar 9, 2026 | 6,500.00 | 6,722.00 | 6,492.00 | 6,700.00 | 6,687.15 | -4.31% | 7,012,200 |
| Mar 6, 2026 | 7,095.00 | 7,098.00 | 6,959.00 | 7,002.00 | 6,988.57 | 1.11% | 5,538,900 |
| Mar 5, 2026 | 7,060.00 | 7,122.00 | 6,901.00 | 6,925.00 | 6,911.72 | 2.44% | 8,188,400 |
| Mar 4, 2026 | 6,831.00 | 6,893.00 | 6,682.00 | 6,760.00 | 6,747.04 | -0.35% | 8,212,100 |
| Mar 3, 2026 | 6,809.00 | 6,876.00 | 6,694.00 | 6,784.00 | 6,770.99 | 1.44% | 9,344,200 |
| Mar 2, 2026 | 6,774.00 | 6,856.00 | 6,638.00 | 6,688.00 | 6,675.18 | -2.59% | 5,554,800 |
| Feb 27, 2026 | 6,888.00 | 6,966.00 | 6,695.00 | 6,866.00 | 6,852.83 | 1.72% | 10,472,600 |
| Feb 26, 2026 | 6,550.00 | 6,870.00 | 6,510.00 | 6,750.00 | 6,737.06 | 7.31% | 11,504,200 |
| Feb 25, 2026 | 6,188.00 | 6,343.00 | 6,170.00 | 6,290.00 | 6,277.94 | 2.06% | 10,681,900 |
| Feb 24, 2026 | 6,180.00 | 6,370.00 | 6,085.00 | 6,163.00 | 6,151.18 | -1.93% | 8,607,400 |
| Feb 20, 2026 | 6,416.00 | 6,425.00 | 6,255.00 | 6,284.00 | 6,271.95 | -0.84% | 6,210,800 |
| Feb 19, 2026 | 6,427.00 | 6,456.00 | 6,223.00 | 6,337.00 | 6,324.85 | 0.16% | 7,780,400 |
| Feb 18, 2026 | 6,085.00 | 6,327.00 | 6,081.00 | 6,327.00 | 6,314.87 | 3.48% | 6,597,800 |