Recruit Holdings Co., Ltd. (TYO:6098)
Japan
· Delayed Price · Currency is JPY 6,700.00
-302.00 (-4.31%)
At close: Mar 9, 2026
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,500.00 | 6,722.00 | 6,492.00 | 6,700.00 | 6,700.00 | -4.31% | 7,012,200 |
| Mar 6, 2026 | 7,095.00 | 7,098.00 | 6,959.00 | 7,002.00 | 7,002.00 | 1.11% | 5,538,900 |
| Mar 5, 2026 | 7,060.00 | 7,122.00 | 6,901.00 | 6,925.00 | 6,925.00 | 2.44% | 8,188,400 |
| Mar 4, 2026 | 6,831.00 | 6,893.00 | 6,682.00 | 6,760.00 | 6,760.00 | -0.35% | 8,212,100 |
| Mar 3, 2026 | 6,809.00 | 6,876.00 | 6,694.00 | 6,784.00 | 6,784.00 | 1.44% | 9,344,200 |
| Mar 2, 2026 | 6,774.00 | 6,856.00 | 6,638.00 | 6,688.00 | 6,688.00 | -2.59% | 5,554,800 |
| Feb 27, 2026 | 6,888.00 | 6,966.00 | 6,695.00 | 6,866.00 | 6,866.00 | 1.72% | 10,472,600 |
| Feb 26, 2026 | 6,550.00 | 6,870.00 | 6,510.00 | 6,750.00 | 6,750.00 | 7.31% | 11,504,200 |
| Feb 25, 2026 | 6,188.00 | 6,343.00 | 6,170.00 | 6,290.00 | 6,290.00 | 2.06% | 10,681,900 |
| Feb 24, 2026 | 6,180.00 | 6,370.00 | 6,085.00 | 6,163.00 | 6,163.00 | -1.93% | 8,607,400 |
| Feb 20, 2026 | 6,416.00 | 6,425.00 | 6,255.00 | 6,284.00 | 6,284.00 | -0.84% | 6,210,800 |
| Feb 19, 2026 | 6,427.00 | 6,456.00 | 6,223.00 | 6,337.00 | 6,337.00 | 0.16% | 7,780,400 |
| Feb 18, 2026 | 6,085.00 | 6,327.00 | 6,081.00 | 6,327.00 | 6,327.00 | 3.48% | 6,597,800 |
| Feb 17, 2026 | 6,165.00 | 6,187.00 | 6,040.00 | 6,114.00 | 6,114.00 | -3.94% | 6,923,700 |
| Feb 16, 2026 | 6,256.00 | 6,375.00 | 6,156.00 | 6,365.00 | 6,365.00 | 3.40% | 11,063,800 |
| Feb 13, 2026 | 6,305.00 | 6,404.00 | 6,120.00 | 6,156.00 | 6,156.00 | -9.54% | 20,343,000 |
| Feb 12, 2026 | 7,060.00 | 7,230.00 | 6,805.00 | 6,805.00 | 6,805.00 | -7.54% | 13,324,800 |
| Feb 10, 2026 | 7,571.00 | 7,574.00 | 7,279.00 | 7,360.00 | 7,360.00 | 2.89% | 10,987,700 |
| Feb 9, 2026 | 7,087.00 | 7,218.00 | 7,032.00 | 7,153.00 | 7,153.00 | 1.29% | 8,874,300 |
| Feb 6, 2026 | 7,000.00 | 7,062.00 | 6,794.00 | 7,062.00 | 7,062.00 | -1.23% | 11,113,400 |
| Feb 5, 2026 | 7,450.00 | 7,467.00 | 7,100.00 | 7,150.00 | 7,150.00 | -4.68% | 9,516,500 |
| Feb 4, 2026 | 8,051.00 | 8,070.00 | 7,501.00 | 7,501.00 | 7,501.00 | -10.10% | 12,449,400 |
| Feb 3, 2026 | 8,270.00 | 8,419.00 | 8,216.00 | 8,344.00 | 8,344.00 | 1.04% | 6,265,400 |
| Feb 2, 2026 | 8,200.00 | 8,370.00 | 8,108.00 | 8,258.00 | 8,258.00 | 1.95% | 4,345,700 |
| Jan 30, 2026 | 8,162.00 | 8,178.00 | 8,055.00 | 8,100.00 | 8,100.00 | -0.76% | 6,058,500 |
| Jan 29, 2026 | 8,200.00 | 8,239.00 | 8,150.00 | 8,162.00 | 8,162.00 | -3.51% | 5,181,800 |
| Jan 28, 2026 | 8,510.00 | 8,576.00 | 8,426.00 | 8,459.00 | 8,459.00 | -0.60% | 4,051,700 |
| Jan 27, 2026 | 8,440.00 | 8,581.00 | 8,310.00 | 8,510.00 | 8,510.00 | 1.70% | 4,094,600 |
| Jan 26, 2026 | 8,492.00 | 8,500.00 | 8,276.00 | 8,368.00 | 8,368.00 | -2.56% | 4,943,400 |
| Jan 23, 2026 | 8,564.00 | 8,614.00 | 8,425.00 | 8,588.00 | 8,588.00 | 1.05% | 3,900,600 |
| Jan 22, 2026 | 8,591.00 | 8,706.00 | 8,499.00 | 8,499.00 | 8,499.00 | 0.54% | 4,383,800 |
| Jan 21, 2026 | 8,674.00 | 8,760.00 | 8,438.00 | 8,453.00 | 8,453.00 | -3.65% | 4,563,700 |
| Jan 20, 2026 | 8,913.00 | 9,077.00 | 8,745.00 | 8,773.00 | 8,773.00 | -6.30% | 6,000,800 |
| Jan 19, 2026 | 9,269.00 | 9,377.00 | 9,191.00 | 9,363.00 | 9,363.00 | 1.87% | 4,037,900 |
| Jan 16, 2026 | 9,102.00 | 9,288.00 | 9,099.00 | 9,191.00 | 9,191.00 | -0.53% | 3,041,000 |
| Jan 15, 2026 | 9,097.00 | 9,299.00 | 8,997.00 | 9,240.00 | 9,240.00 | 1.57% | 3,387,500 |
| Jan 14, 2026 | 9,174.00 | 9,224.00 | 9,036.00 | 9,097.00 | 9,097.00 | -0.84% | 3,644,200 |
| Jan 13, 2026 | 9,524.00 | 9,563.00 | 9,121.00 | 9,174.00 | 9,174.00 | -1.69% | 4,836,100 |
| Jan 9, 2026 | 9,255.00 | 9,373.00 | 9,077.00 | 9,332.00 | 9,332.00 | 0.83% | 4,610,900 |
| Jan 8, 2026 | 9,234.00 | 9,308.00 | 9,202.00 | 9,255.00 | 9,255.00 | -0.59% | 3,551,300 |
| Jan 7, 2026 | 9,009.00 | 9,381.00 | 8,982.00 | 9,310.00 | 9,310.00 | 3.44% | 4,461,600 |
| Jan 6, 2026 | 9,300.00 | 9,381.00 | 9,000.00 | 9,000.00 | 9,000.00 | -0.22% | 4,456,500 |
| Jan 5, 2026 | 9,108.00 | 9,160.00 | 9,020.00 | 9,020.00 | 9,020.00 | 1.96% | 4,466,100 |
| Dec 30, 2025 | 9,035.00 | 9,050.00 | 8,847.00 | 8,847.00 | 8,847.00 | -1.74% | 2,751,100 |
| Dec 29, 2025 | 9,041.00 | 9,086.00 | 8,959.00 | 9,004.00 | 9,004.00 | -1.05% | 2,369,600 |
| Dec 26, 2025 | 9,019.00 | 9,149.00 | 9,015.00 | 9,100.00 | 9,100.00 | -0.11% | 1,690,300 |
| Dec 25, 2025 | 9,094.00 | 9,137.00 | 8,963.00 | 9,110.00 | 9,110.00 | 0.18% | 1,829,400 |
| Dec 24, 2025 | 9,200.00 | 9,237.00 | 9,070.00 | 9,094.00 | 9,094.00 | -0.12% | 2,860,600 |
| Dec 23, 2025 | 9,200.00 | 9,205.00 | 9,021.00 | 9,105.00 | 9,105.00 | 1.74% | 3,812,900 |
| Dec 22, 2025 | 8,950.00 | 9,035.00 | 8,839.00 | 8,949.00 | 8,949.00 | 1.13% | 3,393,900 |
| Dec 19, 2025 | 8,970.00 | 9,090.00 | 8,844.00 | 8,849.00 | 8,849.00 | - | 7,165,300 |
| Dec 18, 2025 | 8,652.00 | 8,914.00 | 8,432.00 | 8,849.00 | 8,849.00 | 2.51% | 6,298,600 |
| Dec 17, 2025 | 8,544.00 | 8,643.00 | 8,409.00 | 8,632.00 | 8,632.00 | 1.73% | 3,565,700 |
| Dec 16, 2025 | 8,698.00 | 8,732.00 | 8,457.00 | 8,485.00 | 8,485.00 | -1.57% | 4,684,300 |
| Dec 15, 2025 | 8,301.00 | 8,638.00 | 8,281.00 | 8,620.00 | 8,620.00 | 3.71% | 4,724,900 |
| Dec 12, 2025 | 8,200.00 | 8,360.00 | 8,127.00 | 8,312.00 | 8,312.00 | 2.23% | 5,127,700 |
| Dec 11, 2025 | 8,247.00 | 8,280.00 | 8,086.00 | 8,131.00 | 8,131.00 | 0.42% | 4,174,200 |
| Dec 10, 2025 | 8,080.00 | 8,146.00 | 7,985.00 | 8,097.00 | 8,097.00 | 0.21% | 3,725,700 |
| Dec 9, 2025 | 8,167.00 | 8,193.00 | 8,074.00 | 8,080.00 | 8,080.00 | -0.20% | 2,779,500 |
| Dec 8, 2025 | 8,158.00 | 8,264.00 | 8,073.00 | 8,096.00 | 8,096.00 | -1.85% | 3,827,200 |
| Dec 5, 2025 | 8,272.00 | 8,364.00 | 8,138.00 | 8,249.00 | 8,249.00 | -2.05% | 4,715,000 |
| Dec 4, 2025 | 8,053.00 | 8,531.00 | 8,050.00 | 8,422.00 | 8,422.00 | 2.67% | 6,333,400 |
| Dec 3, 2025 | 7,892.00 | 8,215.00 | 7,843.00 | 8,203.00 | 8,203.00 | 5.02% | 5,384,200 |
| Dec 2, 2025 | 7,955.00 | 8,004.00 | 7,781.00 | 7,811.00 | 7,811.00 | -2.08% | 4,126,900 |
| Dec 1, 2025 | 7,910.00 | 8,072.00 | 7,878.00 | 7,977.00 | 7,977.00 | -0.36% | 3,158,600 |
| Nov 28, 2025 | 8,050.00 | 8,108.00 | 7,951.00 | 8,006.00 | 8,006.00 | -0.29% | 3,320,600 |
| Nov 27, 2025 | 8,036.00 | 8,050.00 | 7,977.00 | 8,029.00 | 8,029.00 | -0.09% | 3,605,500 |
| Nov 26, 2025 | 7,886.00 | 8,090.00 | 7,813.00 | 8,036.00 | 8,036.00 | 3.74% | 5,705,500 |
| Nov 25, 2025 | 7,901.00 | 7,976.00 | 7,746.00 | 7,746.00 | 7,746.00 | 0.49% | 5,506,500 |
| Nov 21, 2025 | 7,600.00 | 7,853.00 | 7,600.00 | 7,708.00 | 7,708.00 | 0.90% | 16,616,000 |
| Nov 20, 2025 | 7,650.00 | 7,759.00 | 7,633.00 | 7,639.00 | 7,639.00 | 0.51% | 5,059,900 |
| Nov 19, 2025 | 7,667.00 | 7,825.00 | 7,592.00 | 7,600.00 | 7,600.00 | -1.23% | 5,474,200 |
| Nov 18, 2025 | 7,856.00 | 7,948.00 | 7,695.00 | 7,695.00 | 7,695.00 | -3.60% | 3,815,500 |
| Nov 17, 2025 | 7,942.00 | 8,138.00 | 7,942.00 | 7,982.00 | 7,982.00 | -1.49% | 3,730,200 |
| Nov 14, 2025 | 8,102.00 | 8,200.00 | 8,014.00 | 8,103.00 | 8,103.00 | -1.41% | 4,219,800 |
| Nov 13, 2025 | 8,015.00 | 8,299.00 | 8,014.00 | 8,219.00 | 8,219.00 | 0.66% | 4,116,600 |
| Nov 12, 2025 | 8,350.00 | 8,372.00 | 8,107.00 | 8,165.00 | 8,165.00 | -1.41% | 4,137,700 |
| Nov 11, 2025 | 8,458.00 | 8,460.00 | 8,212.00 | 8,282.00 | 8,282.00 | 2.16% | 5,400,500 |
| Nov 10, 2025 | 8,350.00 | 8,400.00 | 8,046.00 | 8,107.00 | 8,107.00 | -4.48% | 6,896,600 |
| Nov 7, 2025 | 8,499.00 | 8,581.00 | 8,196.00 | 8,487.00 | 8,487.00 | 16.09% | 17,027,100 |
| Nov 6, 2025 | 7,258.00 | 7,355.00 | 7,208.00 | 7,311.00 | 7,311.00 | 1.25% | 6,434,200 |
| Nov 5, 2025 | 7,305.00 | 7,348.00 | 7,143.00 | 7,221.00 | 7,221.00 | -1.67% | 7,402,000 |
| Nov 4, 2025 | 7,429.00 | 7,524.00 | 7,344.00 | 7,344.00 | 7,344.00 | -4.72% | 6,497,700 |
| Oct 31, 2025 | 7,708.00 | 7,814.00 | 7,658.00 | 7,708.00 | 7,708.00 | 1.27% | 3,769,600 |
| Oct 30, 2025 | 7,557.00 | 7,653.00 | 7,487.00 | 7,611.00 | 7,611.00 | 0.41% | 4,182,300 |
| Oct 29, 2025 | 7,637.00 | 7,664.00 | 7,489.00 | 7,580.00 | 7,580.00 | -1.80% | 4,325,200 |
| Oct 28, 2025 | 7,860.00 | 7,899.00 | 7,644.00 | 7,719.00 | 7,719.00 | -2.35% | 4,147,900 |
| Oct 27, 2025 | 7,941.00 | 8,034.00 | 7,872.00 | 7,905.00 | 7,905.00 | -0.32% | 4,614,500 |
| Oct 24, 2025 | 7,879.00 | 7,982.00 | 7,840.00 | 7,930.00 | 7,930.00 | 2.60% | 3,654,000 |
| Oct 23, 2025 | 7,756.00 | 7,789.00 | 7,680.00 | 7,729.00 | 7,729.00 | -1.80% | 3,133,400 |
| Oct 22, 2025 | 7,839.00 | 7,954.00 | 7,803.00 | 7,871.00 | 7,871.00 | -0.49% | 3,435,200 |
| Oct 21, 2025 | 7,875.00 | 7,967.00 | 7,800.00 | 7,910.00 | 7,910.00 | 1.40% | 3,652,800 |
| Oct 20, 2025 | 7,610.00 | 7,843.00 | 7,607.00 | 7,801.00 | 7,801.00 | 5.19% | 4,617,700 |
| Oct 17, 2025 | 7,700.00 | 7,711.00 | 7,416.00 | 7,416.00 | 7,416.00 | -3.01% | 6,067,800 |
| Oct 16, 2025 | 7,728.00 | 7,797.00 | 7,646.00 | 7,646.00 | 7,646.00 | -1.18% | 3,793,700 |
| Oct 15, 2025 | 7,996.00 | 7,996.00 | 7,737.00 | 7,737.00 | 7,737.00 | -3.24% | 3,974,800 |
| Oct 14, 2025 | 7,934.00 | 7,996.00 | 7,832.00 | 7,996.00 | 7,996.00 | -1.55% | 5,014,000 |
| Oct 10, 2025 | 8,145.00 | 8,200.00 | 7,992.00 | 8,122.00 | 8,122.00 | -0.28% | 4,675,200 |
| Oct 9, 2025 | 8,100.00 | 8,145.00 | 8,036.00 | 8,145.00 | 8,145.00 | 1.63% | 4,326,800 |
| Oct 8, 2025 | 7,948.00 | 8,035.00 | 7,931.00 | 8,014.00 | 8,014.00 | 1.53% | 3,814,700 |