Recruit Holdings Co., Ltd. (TYO:6098)
Japan · Delayed Price · Currency is JPY 18,775
+355 (1.93%)
Oct 19, 2026, 3:30 PM JST
Recruit Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 18,055.00 | 18,810.00 | 18,055.00 | 18,775.00 | - | -0.95% | 3,522,900 |
| Oct 16, 2026 | 18,450.00 | 19,040.00 | 18,240.00 | 18,955.00 | - | 3.13% | 2,135,200 |
| Oct 15, 2026 | 17,900.00 | 18,380.00 | 17,865.00 | 18,380.00 | 18,380.00 | 0.44% | 5,790,600 |
| Oct 14, 2026 | 18,420.00 | 18,425.00 | 17,930.00 | 18,300.00 | 18,300.00 | 1.55% | 3,841,500 |
| Oct 13, 2026 | 18,000.00 | 18,040.00 | 17,750.00 | 18,020.00 | 18,020.00 | 1.49% | 4,232,400 |
| Oct 9, 2026 | 17,635.00 | 17,810.00 | 17,435.00 | 17,755.00 | 17,755.00 | 3.23% | 4,034,700 |
| Oct 8, 2026 | 17,400.00 | 17,600.00 | 17,145.00 | 17,200.00 | 17,200.00 | 1.18% | 3,998,900 |
| Oct 7, 2026 | 16,975.00 | 17,125.00 | 16,840.00 | 17,000.00 | 17,000.00 | 0.15% | 3,087,500 |
| Oct 6, 2026 | 16,920.00 | 17,135.00 | 16,815.00 | 16,975.00 | 16,975.00 | 2.04% | 3,364,700 |
| Oct 5, 2026 | 16,500.00 | 16,735.00 | 16,450.00 | 16,635.00 | 16,635.00 | -0.30% | 2,917,200 |
| Oct 2, 2026 | 16,425.00 | 16,715.00 | 16,245.00 | 16,685.00 | 16,685.00 | -0.42% | 3,204,100 |
| Oct 1, 2026 | 16,985.00 | 16,985.00 | 16,630.00 | 16,755.00 | 16,755.00 | -0.24% | 3,702,000 |
| Sep 30, 2026 | 16,665.00 | 16,835.00 | 16,475.00 | 16,795.00 | 16,795.00 | 0.57% | 4,349,300 |
| Sep 29, 2026 | 16,445.00 | 16,700.00 | 16,340.00 | 16,700.00 | 16,700.00 | 1.63% | 4,102,400 |
| 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 |