Recruit Holdings Co., Ltd. (TYO:6098)
Japan · Delayed Price · Currency is JPY 10,185
+278 (2.81%)
May 28, 2026, 3:30 PM JST
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9,951.00 | 10,275.00 | 9,933.00 | 10,185.00 | 10,185.00 | 2.81% | 7,644,100 |
| May 27, 2026 | 10,075.00 | 10,100.00 | 9,907.00 | 9,907.00 | 9,907.00 | 0.84% | 5,574,200 |
| May 26, 2026 | 9,710.00 | 9,885.00 | 9,684.00 | 9,824.00 | 9,824.00 | 1.40% | 4,321,900 |
| May 25, 2026 | 9,693.00 | 9,819.00 | 9,537.00 | 9,688.00 | 9,688.00 | -1.03% | 3,397,800 |
| May 22, 2026 | 9,414.00 | 9,817.00 | 9,401.00 | 9,789.00 | 9,789.00 | 2.35% | 5,224,200 |
| May 21, 2026 | 9,648.00 | 9,747.00 | 9,504.00 | 9,564.00 | 9,564.00 | -0.92% | 4,791,900 |
| May 20, 2026 | 9,990.00 | 10,010.00 | 9,600.00 | 9,653.00 | 9,653.00 | -1.96% | 8,907,400 |
| May 19, 2026 | 9,322.00 | 9,912.00 | 9,308.00 | 9,846.00 | 9,846.00 | 7.94% | 16,251,100 |
| May 18, 2026 | 9,025.00 | 9,320.00 | 8,800.00 | 9,122.00 | 9,122.00 | 16.58% | 21,985,000 |
| May 15, 2026 | 7,805.00 | 7,842.00 | 7,670.00 | 7,825.00 | 7,825.00 | 0.58% | 8,557,900 |
| May 14, 2026 | 7,680.00 | 7,837.00 | 7,542.00 | 7,780.00 | 7,780.00 | -0.26% | 7,107,100 |
| May 13, 2026 | 7,688.00 | 7,846.00 | 7,660.00 | 7,800.00 | 7,800.00 | 3.00% | 4,579,200 |
| May 12, 2026 | 7,616.00 | 7,722.00 | 7,508.00 | 7,573.00 | 7,573.00 | -1.65% | 4,143,200 |
| May 11, 2026 | 7,822.00 | 7,871.00 | 7,680.00 | 7,700.00 | 7,700.00 | -1.56% | 4,240,800 |
| May 8, 2026 | 7,848.00 | 7,987.00 | 7,781.00 | 7,822.00 | 7,822.00 | 4.64% | 7,525,500 |
| May 7, 2026 | 7,570.00 | 7,592.00 | 7,358.00 | 7,475.00 | 7,475.00 | 1.55% | 8,411,200 |
| 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 | -2.93% | 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 |