RareJob Inc. (TYO:6096)
Japan
· Delayed Price · Currency is JPY 303.00
+1.00 (0.33%)
Mar 10, 2026, 3:30 PM JST
RareJob Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | - | -0.33% | 20,900 |
| Mar 9, 2026 | 303.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.98% | 20,300 |
| Mar 6, 2026 | 302.00 | 306.00 | 302.00 | 305.00 | 305.00 | 0.99% | 3,700 |
| Mar 5, 2026 | 298.00 | 308.00 | 298.00 | 302.00 | 302.00 | 1.68% | 7,300 |
| Mar 4, 2026 | 300.00 | 301.00 | 295.00 | 297.00 | 297.00 | -1.00% | 11,100 |
| Mar 3, 2026 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | -2.91% | 15,200 |
| Mar 2, 2026 | 312.00 | 312.00 | 308.00 | 309.00 | 309.00 | - | 20,200 |
| Feb 27, 2026 | 310.00 | 312.00 | 309.00 | 309.00 | 309.00 | -0.32% | 5,500 |
| Feb 26, 2026 | 307.00 | 312.00 | 307.00 | 310.00 | 310.00 | -0.32% | 10,100 |
| Feb 25, 2026 | 309.00 | 311.00 | 308.00 | 311.00 | 311.00 | - | 8,500 |
| Feb 24, 2026 | 307.00 | 311.00 | 307.00 | 311.00 | 311.00 | -0.64% | 9,700 |
| Feb 20, 2026 | 313.00 | 313.00 | 310.00 | 313.00 | 313.00 | 0.97% | 5,700 |
| Feb 19, 2026 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 0.65% | 5,400 |
| Feb 18, 2026 | 307.00 | 312.00 | 306.00 | 308.00 | 308.00 | -0.65% | 15,500 |
| Feb 17, 2026 | 318.00 | 319.00 | 309.00 | 310.00 | 310.00 | -7.19% | 36,300 |
| Feb 16, 2026 | 326.00 | 337.00 | 322.00 | 334.00 | 334.00 | 2.45% | 13,300 |
| Feb 13, 2026 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | -2.98% | 7,600 |
| Feb 12, 2026 | 333.00 | 336.00 | 332.00 | 336.00 | 336.00 | 0.90% | 5,700 |
| Feb 10, 2026 | 333.00 | 335.00 | 330.00 | 333.00 | 333.00 | 0.60% | 5,800 |
| Feb 9, 2026 | 340.00 | 342.00 | 331.00 | 331.00 | 331.00 | -1.49% | 4,800 |
| Feb 6, 2026 | 345.00 | 345.00 | 336.00 | 336.00 | 336.00 | -2.61% | 11,300 |
| Feb 5, 2026 | 343.00 | 350.00 | 343.00 | 345.00 | 345.00 | -0.29% | 4,300 |
| Feb 4, 2026 | 342.00 | 353.00 | 338.00 | 346.00 | 346.00 | 2.37% | 8,300 |
| Feb 3, 2026 | 332.00 | 344.00 | 330.00 | 338.00 | 338.00 | 1.50% | 11,200 |
| Feb 2, 2026 | 333.00 | 337.00 | 330.00 | 333.00 | 333.00 | 0.30% | 18,200 |
| Jan 30, 2026 | 338.00 | 343.00 | 332.00 | 332.00 | 332.00 | -0.90% | 14,900 |
| Jan 29, 2026 | 320.00 | 335.00 | 320.00 | 335.00 | 335.00 | 3.40% | 13,000 |
| Jan 28, 2026 | 339.00 | 340.00 | 323.00 | 324.00 | 324.00 | -4.42% | 14,400 |
| Jan 27, 2026 | 342.00 | 343.00 | 334.00 | 339.00 | 339.00 | 0.30% | 6,600 |
| Jan 26, 2026 | 329.00 | 349.00 | 327.00 | 338.00 | 338.00 | 4.00% | 37,900 |
| Jan 23, 2026 | 318.00 | 325.00 | 318.00 | 325.00 | 325.00 | 2.20% | 8,500 |
| Jan 22, 2026 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | -0.63% | 2,000 |
| Jan 21, 2026 | 316.00 | 322.00 | 316.00 | 320.00 | 320.00 | - | 7,000 |
| Jan 20, 2026 | 315.00 | 330.00 | 315.00 | 320.00 | 320.00 | 1.59% | 17,200 |
| Jan 19, 2026 | 314.00 | 315.00 | 313.00 | 315.00 | 315.00 | - | 5,900 |
| Jan 16, 2026 | 315.00 | 317.00 | 314.00 | 315.00 | 315.00 | -0.94% | 3,400 |
| Jan 15, 2026 | 313.00 | 319.00 | 313.00 | 318.00 | 318.00 | 0.32% | 9,000 |
| Jan 14, 2026 | 323.00 | 326.00 | 317.00 | 317.00 | 317.00 | -1.86% | 8,900 |
| Jan 13, 2026 | 329.00 | 329.00 | 323.00 | 323.00 | 323.00 | -1.52% | 12,400 |
| Jan 9, 2026 | 328.00 | 328.00 | 325.00 | 328.00 | 328.00 | -0.91% | 8,100 |
| Jan 8, 2026 | 324.00 | 332.00 | 320.00 | 331.00 | 331.00 | 4.09% | 22,300 |
| Jan 7, 2026 | 314.00 | 318.00 | 311.00 | 318.00 | 318.00 | - | 24,100 |
| Jan 6, 2026 | 318.00 | 325.00 | 315.00 | 318.00 | 318.00 | -0.93% | 16,200 |
| Jan 5, 2026 | 320.00 | 324.00 | 316.00 | 321.00 | 321.00 | 0.94% | 22,900 |
| Dec 30, 2025 | 318.00 | 333.00 | 317.00 | 318.00 | 318.00 | -1.24% | 22,900 |
| Dec 29, 2025 | 313.00 | 331.00 | 313.00 | 322.00 | 322.00 | 2.88% | 29,100 |
| Dec 26, 2025 | 308.00 | 320.00 | 307.00 | 313.00 | 313.00 | 0.97% | 25,300 |
| Dec 25, 2025 | 308.00 | 320.00 | 302.00 | 310.00 | 310.00 | 1.31% | 58,100 |
| Dec 24, 2025 | 299.00 | 307.00 | 295.00 | 306.00 | 306.00 | 2.68% | 46,800 |
| Dec 23, 2025 | 293.00 | 298.00 | 289.00 | 298.00 | 298.00 | 1.71% | 25,700 |
| Dec 22, 2025 | 286.00 | 296.00 | 286.00 | 293.00 | 293.00 | 1.03% | 39,300 |
| Dec 19, 2025 | 290.00 | 291.00 | 285.00 | 290.00 | 290.00 | 1.05% | 16,800 |
| Dec 18, 2025 | 282.00 | 287.00 | 281.00 | 287.00 | 287.00 | 1.41% | 16,600 |
| Dec 17, 2025 | 287.00 | 291.00 | 278.00 | 283.00 | 283.00 | -1.74% | 55,100 |
| Dec 16, 2025 | 290.00 | 291.00 | 285.00 | 288.00 | 288.00 | 0.35% | 29,200 |
| Dec 15, 2025 | 294.00 | 297.00 | 285.00 | 287.00 | 287.00 | -1.71% | 50,000 |
| Dec 12, 2025 | 301.00 | 301.00 | 292.00 | 292.00 | 292.00 | -2.01% | 25,200 |
| Dec 11, 2025 | 298.00 | 300.00 | 298.00 | 298.00 | 298.00 | - | 7,600 |
| Dec 10, 2025 | 300.00 | 302.00 | 296.00 | 298.00 | 298.00 | 0.34% | 11,500 |
| Dec 9, 2025 | 301.00 | 302.00 | 297.00 | 297.00 | 297.00 | -1.00% | 11,700 |
| Dec 8, 2025 | 296.00 | 304.00 | 296.00 | 300.00 | 300.00 | 1.69% | 21,900 |
| Dec 5, 2025 | 294.00 | 299.00 | 294.00 | 295.00 | 295.00 | -0.34% | 11,300 |
| Dec 4, 2025 | 303.00 | 304.00 | 292.00 | 296.00 | 296.00 | -2.31% | 54,400 |
| Dec 3, 2025 | 307.00 | 308.00 | 303.00 | 303.00 | 303.00 | -0.98% | 19,500 |
| Dec 2, 2025 | 309.00 | 319.00 | 305.00 | 306.00 | 306.00 | -1.92% | 30,300 |
| Dec 1, 2025 | 317.00 | 321.00 | 308.00 | 312.00 | 312.00 | -1.89% | 50,300 |
| Nov 28, 2025 | 330.00 | 330.00 | 315.00 | 318.00 | 318.00 | -3.05% | 51,600 |
| Nov 27, 2025 | 326.00 | 331.00 | 326.00 | 328.00 | 328.00 | 0.92% | 15,700 |
| Nov 26, 2025 | 332.00 | 335.00 | 323.00 | 325.00 | 325.00 | -2.99% | 36,400 |
| Nov 25, 2025 | 339.00 | 347.00 | 330.00 | 335.00 | 335.00 | - | 58,800 |
| Nov 21, 2025 | 342.00 | 348.00 | 332.00 | 335.00 | 335.00 | -2.05% | 41,600 |
| Nov 20, 2025 | 344.00 | 345.00 | 336.00 | 342.00 | 342.00 | -0.87% | 31,100 |
| Nov 19, 2025 | 357.00 | 357.00 | 340.00 | 345.00 | 345.00 | -2.54% | 18,900 |
| Nov 18, 2025 | 363.00 | 365.00 | 354.00 | 354.00 | 354.00 | -3.01% | 12,200 |
| Nov 17, 2025 | 374.00 | 374.00 | 365.00 | 365.00 | 365.00 | -2.41% | 7,900 |
| Nov 14, 2025 | 377.00 | 378.00 | 371.00 | 374.00 | 374.00 | -2.60% | 9,200 |
| Nov 13, 2025 | 383.00 | 384.00 | 376.00 | 384.00 | 384.00 | 0.26% | 5,700 |
| Nov 12, 2025 | 374.00 | 386.00 | 374.00 | 383.00 | 383.00 | 1.86% | 14,500 |
| Nov 11, 2025 | 374.00 | 376.00 | 373.00 | 376.00 | 376.00 | 0.53% | 1,400 |
| Nov 10, 2025 | 373.00 | 378.00 | 373.00 | 374.00 | 374.00 | -0.27% | 5,600 |
| Nov 7, 2025 | 375.00 | 376.00 | 369.00 | 375.00 | 375.00 | -1.06% | 8,200 |
| Nov 6, 2025 | 375.00 | 381.00 | 375.00 | 379.00 | 379.00 | 1.07% | 9,700 |
| Nov 5, 2025 | 367.00 | 375.00 | 364.00 | 375.00 | 375.00 | 2.18% | 8,000 |
| Nov 4, 2025 | 365.00 | 373.00 | 365.00 | 367.00 | 367.00 | - | 7,200 |
| Oct 31, 2025 | 379.00 | 379.00 | 363.00 | 367.00 | 367.00 | -2.91% | 11,300 |
| Oct 30, 2025 | 361.00 | 378.00 | 361.00 | 378.00 | 378.00 | 4.42% | 18,500 |
| Oct 29, 2025 | 369.00 | 369.00 | 360.00 | 362.00 | 362.00 | -2.95% | 5,900 |
| Oct 28, 2025 | 372.00 | 373.00 | 368.00 | 373.00 | 373.00 | 0.27% | 6,900 |
| Oct 27, 2025 | 363.00 | 373.00 | 363.00 | 372.00 | 372.00 | 1.92% | 12,600 |
| Oct 24, 2025 | 373.00 | 373.00 | 356.00 | 365.00 | 365.00 | -1.62% | 9,300 |
| Oct 23, 2025 | 366.00 | 372.00 | 360.00 | 371.00 | 371.00 | 0.54% | 11,200 |
| Oct 22, 2025 | 359.00 | 369.00 | 356.00 | 369.00 | 369.00 | 3.36% | 14,200 |
| Oct 21, 2025 | 351.00 | 357.00 | 351.00 | 357.00 | 357.00 | 0.85% | 7,200 |
| Oct 20, 2025 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | - | 2,600 |
| Oct 17, 2025 | 353.00 | 354.00 | 349.00 | 354.00 | 354.00 | - | 13,900 |
| Oct 16, 2025 | 352.00 | 354.00 | 352.00 | 354.00 | 354.00 | 0.57% | 1,700 |
| Oct 15, 2025 | 353.00 | 357.00 | 352.00 | 352.00 | 352.00 | 0.86% | 5,000 |
| Oct 14, 2025 | 355.00 | 357.00 | 347.00 | 349.00 | 349.00 | -2.24% | 14,700 |
| Oct 10, 2025 | 358.00 | 359.00 | 355.00 | 357.00 | 357.00 | -0.28% | 6,000 |
| Oct 9, 2025 | 360.00 | 361.00 | 358.00 | 358.00 | 358.00 | -0.56% | 1,700 |