Recruit Holdings Co., Ltd. (TYO:6098)
Japan · Delayed Price · Currency is JPY 16,605
+175 (1.07%)
Sep 29, 2026, 1:55 PM JST
Recruit Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 16,445.00 | 16,675.00 | 16,340.00 | 16,585.00 | - | 0.93% | 1,394,800 |
| Sep 28, 2026 | 16,335.00 | 16,700.00 | 16,185.00 | 16,445.00 | 16,432.00 | 0.67% | 3,902,600 |
| Sep 25, 2026 | 16,000.00 | 16,450.00 | 15,995.00 | 16,335.00 | 16,322.09 | 2.09% | 4,023,900 |
| Sep 24, 2026 | 16,615.00 | 16,765.00 | 16,000.00 | 16,000.00 | 15,987.35 | -7.78% | 6,254,800 |
| Sep 18, 2026 | 17,400.00 | 17,540.00 | 16,985.00 | 17,350.00 | 17,336.28 | -0.54% | 4,860,600 |
| Sep 17, 2026 | 17,100.00 | 17,585.00 | 17,070.00 | 17,445.00 | 17,431.21 | 1.69% | 3,829,300 |
| Sep 16, 2026 | 16,785.00 | 17,205.00 | 16,685.00 | 17,155.00 | 17,141.44 | 1.84% | 5,367,800 |
| Sep 15, 2026 | 17,000.00 | 17,000.00 | 16,605.00 | 16,845.00 | 16,831.68 | 2.18% | 4,507,600 |
| Sep 14, 2026 | 15,900.00 | 16,485.00 | 15,830.00 | 16,485.00 | 16,471.97 | 6.35% | 5,294,900 |
| Sep 11, 2026 | 15,710.00 | 15,740.00 | 15,315.00 | 15,500.00 | 15,487.75 | -2.21% | 4,847,300 |
| Sep 10, 2026 | 15,705.00 | 15,850.00 | 15,335.00 | 15,850.00 | 15,837.47 | 3.56% | 4,943,400 |
| Sep 9, 2026 | 15,405.00 | 15,600.00 | 15,225.00 | 15,305.00 | 15,292.90 | -2.45% | 5,789,500 |
| Sep 8, 2026 | 15,910.00 | 16,060.00 | 15,615.00 | 15,690.00 | 15,677.60 | -2.79% | 3,086,400 |
| Sep 7, 2026 | 16,235.00 | 16,320.00 | 16,010.00 | 16,140.00 | 16,127.24 | -0.59% | 3,121,200 |
| Sep 4, 2026 | 16,355.00 | 16,815.00 | 16,210.00 | 16,235.00 | 16,222.17 | -1.22% | 6,130,000 |
| Sep 3, 2026 | 16,755.00 | 16,780.00 | 16,250.00 | 16,435.00 | 16,422.01 | 0.49% | 4,013,600 |
| Sep 2, 2026 | 17,095.00 | 17,300.00 | 16,355.00 | 16,355.00 | 16,342.07 | -6.52% | 5,991,200 |
| Sep 1, 2026 | 18,185.00 | 18,200.00 | 17,495.00 | 17,495.00 | 17,481.17 | -3.95% | 3,072,300 |
| Aug 31, 2026 | 17,475.00 | 18,215.00 | 17,440.00 | 18,215.00 | 18,200.60 | 2.33% | 5,950,100 |
| Aug 28, 2026 | 17,350.00 | 17,810.00 | 17,255.00 | 17,800.00 | 17,785.93 | 4.89% | 5,433,700 |
| Aug 27, 2026 | 16,755.00 | 17,195.00 | 16,620.00 | 16,970.00 | 16,956.58 | -1.08% | 3,791,200 |
| Aug 26, 2026 | 16,655.00 | 17,155.00 | 16,555.00 | 17,155.00 | 17,141.44 | 3.31% | 4,046,300 |
| Aug 25, 2026 | 16,355.00 | 16,770.00 | 16,320.00 | 16,605.00 | 16,591.87 | 0.54% | 3,012,400 |
| Aug 24, 2026 | 16,000.00 | 16,515.00 | 15,740.00 | 16,515.00 | 16,501.94 | 3.87% | 3,148,300 |
| Aug 21, 2026 | 16,000.00 | 16,100.00 | 15,780.00 | 15,900.00 | 15,887.43 | -1.52% | 2,758,200 |
| Aug 20, 2026 | 15,530.00 | 16,260.00 | 15,530.00 | 16,145.00 | 16,132.24 | 2.57% | 2,881,700 |
| Aug 19, 2026 | 16,090.00 | 16,240.00 | 15,710.00 | 15,740.00 | 15,727.56 | -1.75% | 3,545,200 |
| Aug 18, 2026 | 16,450.00 | 16,545.00 | 16,020.00 | 16,020.00 | 16,007.34 | -2.20% | 2,941,200 |
| Aug 17, 2026 | 16,460.00 | 16,630.00 | 16,315.00 | 16,380.00 | 16,367.05 | -0.46% | 3,258,000 |
| Aug 14, 2026 | 15,990.00 | 16,765.00 | 15,990.00 | 16,455.00 | 16,441.99 | -2.00% | 5,890,700 |
| Aug 13, 2026 | 16,980.00 | 16,980.00 | 16,510.00 | 16,790.00 | 16,776.73 | 0.78% | 4,955,300 |
| Aug 12, 2026 | 16,565.00 | 16,950.00 | 16,380.00 | 16,660.00 | 16,646.83 | 3.06% | 9,007,900 |
| Aug 10, 2026 | 16,165.00 | 16,165.00 | 15,790.00 | 16,165.00 | 16,152.22 | 22.79% | 6,071,700 |
| Aug 7, 2026 | 12,715.00 | 13,250.00 | 12,690.00 | 13,165.00 | 13,154.59 | 2.49% | 3,916,200 |
| Aug 6, 2026 | 12,555.00 | 12,875.00 | 12,490.00 | 12,845.00 | 12,834.85 | 0.98% | 3,746,900 |
| Aug 5, 2026 | 12,640.00 | 12,765.00 | 12,550.00 | 12,720.00 | 12,709.94 | 2.46% | 3,245,400 |
| Aug 4, 2026 | 12,535.00 | 12,545.00 | 12,190.00 | 12,415.00 | 12,405.19 | 0.24% | 3,354,300 |
| Aug 3, 2026 | 12,490.00 | 12,490.00 | 12,085.00 | 12,385.00 | 12,375.21 | -1.31% | 3,639,900 |
| Jul 31, 2026 | 12,575.00 | 12,645.00 | 12,385.00 | 12,550.00 | 12,540.08 | -2.83% | 5,277,600 |
| Jul 30, 2026 | 13,140.00 | 13,320.00 | 12,710.00 | 12,915.00 | 12,904.79 | -1.41% | 4,406,500 |
| Jul 29, 2026 | 12,850.00 | 13,270.00 | 12,640.00 | 13,100.00 | 13,089.64 | 4.01% | 5,734,800 |
| Jul 28, 2026 | 12,510.00 | 12,790.00 | 12,305.00 | 12,595.00 | 12,585.04 | 0.68% | 4,814,500 |
| Jul 27, 2026 | 12,335.00 | 12,645.00 | 12,280.00 | 12,510.00 | 12,500.11 | 3.77% | 3,937,600 |
| Jul 24, 2026 | 12,055.00 | 12,120.00 | 11,905.00 | 12,055.00 | 12,045.47 | -2.43% | 4,119,800 |
| Jul 23, 2026 | 12,275.00 | 12,395.00 | 12,190.00 | 12,355.00 | 12,345.23 | 0.41% | 3,322,700 |
| Jul 22, 2026 | 12,500.00 | 12,575.00 | 12,250.00 | 12,305.00 | 12,295.27 | -4.76% | 4,886,100 |
| Jul 21, 2026 | 12,520.00 | 12,920.00 | 12,500.00 | 12,920.00 | 12,909.79 | 0.78% | 4,766,200 |
| Jul 17, 2026 | 12,715.00 | 12,880.00 | 12,605.00 | 12,820.00 | 12,809.87 | 1.63% | 3,748,400 |
| Jul 16, 2026 | 12,600.00 | 12,815.00 | 12,580.00 | 12,615.00 | 12,605.03 | 0.28% | 3,125,400 |
| Jul 15, 2026 | 12,360.00 | 12,580.00 | 12,335.00 | 12,580.00 | 12,570.06 | -0.63% | 3,138,700 |