Recruit Holdings Co., Ltd. (TYO:6098)
Japan · Delayed Price · Currency is JPY 15,740
-280 (-1.75%)
Aug 19, 2026, 3:30 PM JST
Recruit Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 16,090.00 | 16,240.00 | 15,710.00 | 15,740.00 | 15,740.00 | -1.75% | 3,545,200 |
| Aug 18, 2026 | 16,450.00 | 16,545.00 | 16,020.00 | 16,020.00 | 16,020.00 | -2.20% | 2,941,200 |
| Aug 17, 2026 | 16,460.00 | 16,630.00 | 16,315.00 | 16,380.00 | 16,380.00 | -0.46% | 3,258,000 |
| Aug 14, 2026 | 15,990.00 | 16,765.00 | 15,990.00 | 16,455.00 | 16,455.00 | -2.00% | 5,890,700 |
| Aug 13, 2026 | 16,980.00 | 16,980.00 | 16,510.00 | 16,790.00 | 16,790.00 | 0.78% | 4,955,300 |
| Aug 12, 2026 | 16,565.00 | 16,950.00 | 16,380.00 | 16,660.00 | 16,660.00 | 3.06% | 9,007,900 |
| Aug 10, 2026 | 16,165.00 | 16,165.00 | 15,790.00 | 16,165.00 | 16,165.00 | 22.79% | 6,071,700 |
| Aug 7, 2026 | 12,715.00 | 13,250.00 | 12,690.00 | 13,165.00 | 13,165.00 | 2.49% | 3,916,200 |
| Aug 6, 2026 | 12,555.00 | 12,875.00 | 12,490.00 | 12,845.00 | 12,845.00 | 0.98% | 3,746,900 |
| Aug 5, 2026 | 12,640.00 | 12,765.00 | 12,550.00 | 12,720.00 | 12,720.00 | 2.46% | 3,245,400 |
| Aug 4, 2026 | 12,535.00 | 12,545.00 | 12,190.00 | 12,415.00 | 12,415.00 | 0.24% | 3,354,300 |
| Aug 3, 2026 | 12,490.00 | 12,490.00 | 12,085.00 | 12,385.00 | 12,385.00 | -1.31% | 3,639,900 |
| Jul 31, 2026 | 12,575.00 | 12,645.00 | 12,385.00 | 12,550.00 | 12,550.00 | -2.83% | 5,277,600 |
| Jul 30, 2026 | 13,140.00 | 13,320.00 | 12,710.00 | 12,915.00 | 12,915.00 | -1.41% | 4,406,500 |
| Jul 29, 2026 | 12,850.00 | 13,270.00 | 12,640.00 | 13,100.00 | 13,100.00 | 4.01% | 5,734,800 |
| Jul 28, 2026 | 12,510.00 | 12,790.00 | 12,305.00 | 12,595.00 | 12,595.00 | 0.68% | 4,814,500 |
| Jul 27, 2026 | 12,335.00 | 12,645.00 | 12,280.00 | 12,510.00 | 12,510.00 | 3.77% | 3,937,600 |
| Jul 24, 2026 | 12,055.00 | 12,120.00 | 11,905.00 | 12,055.00 | 12,055.00 | -2.43% | 4,119,800 |
| Jul 23, 2026 | 12,275.00 | 12,395.00 | 12,190.00 | 12,355.00 | 12,355.00 | 0.41% | 3,322,700 |
| Jul 22, 2026 | 12,500.00 | 12,575.00 | 12,250.00 | 12,305.00 | 12,305.00 | -4.76% | 4,886,100 |
| Jul 21, 2026 | 12,520.00 | 12,920.00 | 12,500.00 | 12,920.00 | 12,920.00 | 0.78% | 4,766,200 |
| Jul 17, 2026 | 12,715.00 | 12,880.00 | 12,605.00 | 12,820.00 | 12,820.00 | 1.63% | 3,748,400 |
| Jul 16, 2026 | 12,600.00 | 12,815.00 | 12,580.00 | 12,615.00 | 12,615.00 | 0.28% | 3,125,400 |
| Jul 15, 2026 | 12,360.00 | 12,580.00 | 12,335.00 | 12,580.00 | 12,580.00 | -0.63% | 3,138,700 |
| Jul 14, 2026 | 12,600.00 | 12,885.00 | 12,545.00 | 12,660.00 | 12,660.00 | 2.51% | 3,951,800 |
| Jul 13, 2026 | 12,005.00 | 12,370.00 | 11,990.00 | 12,350.00 | 12,350.00 | 0.90% | 2,485,900 |
| Jul 10, 2026 | 12,605.00 | 12,610.00 | 12,105.00 | 12,240.00 | 12,240.00 | -2.12% | 5,272,800 |
| Jul 9, 2026 | 12,325.00 | 12,615.00 | 12,150.00 | 12,505.00 | 12,505.00 | 2.67% | 5,074,700 |
| Jul 8, 2026 | 12,320.00 | 12,425.00 | 12,180.00 | 12,180.00 | 12,180.00 | -0.98% | 4,395,900 |
| Jul 7, 2026 | 12,000.00 | 12,395.00 | 11,975.00 | 12,300.00 | 12,300.00 | 3.40% | 4,937,000 |
| Jul 6, 2026 | 11,765.00 | 11,940.00 | 11,720.00 | 11,895.00 | 11,895.00 | -0.21% | 2,763,900 |
| Jul 3, 2026 | 11,885.00 | 12,195.00 | 11,820.00 | 11,920.00 | 11,920.00 | 2.49% | 3,942,800 |
| Jul 2, 2026 | 11,985.00 | 12,040.00 | 11,585.00 | 11,630.00 | 11,630.00 | 0.87% | 5,231,300 |
| Jul 1, 2026 | 11,630.00 | 11,935.00 | 11,455.00 | 11,530.00 | 11,530.00 | 1.77% | 4,344,900 |
| Jun 30, 2026 | 11,335.00 | 11,670.00 | 11,240.00 | 11,330.00 | 11,330.00 | 0.31% | 3,968,600 |
| Jun 29, 2026 | 11,310.00 | 11,375.00 | 11,055.00 | 11,295.00 | 11,295.00 | 2.31% | 3,469,700 |
| Jun 26, 2026 | 11,220.00 | 11,240.00 | 10,915.00 | 11,040.00 | 11,040.00 | -1.78% | 4,029,100 |
| Jun 25, 2026 | 11,335.00 | 11,435.00 | 11,025.00 | 11,240.00 | 11,240.00 | 0.13% | 3,424,200 |
| Jun 24, 2026 | 11,045.00 | 11,270.00 | 10,865.00 | 11,225.00 | 11,225.00 | 0.99% | 3,668,000 |
| Jun 23, 2026 | 11,300.00 | 11,300.00 | 10,945.00 | 11,115.00 | 11,115.00 | 0.59% | 4,265,900 |
| Jun 22, 2026 | 10,820.00 | 11,230.00 | 10,770.00 | 11,050.00 | 11,050.00 | 1.70% | 2,822,700 |
| Jun 19, 2026 | 11,030.00 | 11,105.00 | 10,685.00 | 10,865.00 | 10,865.00 | -2.69% | 4,637,000 |
| Jun 18, 2026 | 11,300.00 | 11,385.00 | 11,165.00 | 11,165.00 | 11,165.00 | 6.13% | 5,207,500 |
| Jun 17, 2026 | 10,640.00 | 10,800.00 | 10,505.00 | 10,520.00 | 10,520.00 | -2.14% | 3,628,100 |
| Jun 16, 2026 | 10,560.00 | 10,815.00 | 10,520.00 | 10,750.00 | 10,750.00 | 0.28% | 2,743,600 |
| Jun 15, 2026 | 10,800.00 | 10,980.00 | 10,700.00 | 10,720.00 | 10,720.00 | -0.65% | 3,258,800 |
| Jun 12, 2026 | 11,140.00 | 11,140.00 | 10,760.00 | 10,790.00 | 10,790.00 | -3.27% | 7,113,000 |
| Jun 11, 2026 | 11,080.00 | 11,410.00 | 10,990.00 | 11,155.00 | 11,155.00 | -1.98% | 4,717,800 |
| Jun 10, 2026 | 11,400.00 | 11,755.00 | 11,125.00 | 11,380.00 | 11,380.00 | 1.74% | 6,072,500 |
| Jun 9, 2026 | 10,860.00 | 11,215.00 | 10,735.00 | 11,185.00 | 11,185.00 | 4.00% | 5,532,400 |