Recruit Holdings Co., Ltd. (TYO:6098)
Japan
· Delayed Price · Currency is JPY 8,249.00
-173.00 (-2.05%)
At close: Dec 5, 2025
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,272.00 | 8,364.00 | 8,138.00 | 8,199.00 | 8,199.00 | -2.65% | 3,366,700 |
| 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 |
| Oct 7, 2025 | 7,959.00 | 7,959.00 | 7,817.00 | 7,893.00 | 7,893.00 | -0.85% | 3,302,200 |
| Oct 6, 2025 | 8,032.00 | 8,059.00 | 7,898.00 | 7,961.00 | 7,961.00 | 1.00% | 4,231,200 |
| Oct 3, 2025 | 7,650.00 | 7,921.00 | 7,646.00 | 7,882.00 | 7,882.00 | 3.86% | 3,661,200 |
| Oct 2, 2025 | 7,745.00 | 7,799.00 | 7,584.00 | 7,589.00 | 7,589.00 | -2.69% | 4,111,100 |
| Oct 1, 2025 | 7,800.00 | 7,834.00 | 7,720.00 | 7,799.00 | 7,799.00 | -2.06% | 4,615,900 |
| Sep 30, 2025 | 8,030.00 | 8,055.00 | 7,950.00 | 7,963.00 | 7,963.00 | 0.09% | 3,513,300 |
| Sep 29, 2025 | 8,130.00 | 8,229.00 | 7,924.00 | 7,956.00 | 7,956.00 | -3.48% | 4,136,500 |
| Sep 26, 2025 | 8,123.00 | 8,310.00 | 8,052.00 | 8,243.00 | 8,230.50 | 2.75% | 6,659,300 |
| Sep 25, 2025 | 7,869.00 | 8,040.00 | 7,843.00 | 8,022.00 | 8,009.84 | 3.27% | 4,959,500 |
| Sep 24, 2025 | 7,882.00 | 7,900.00 | 7,742.00 | 7,768.00 | 7,756.22 | -2.55% | 6,716,600 |
| Sep 22, 2025 | 7,815.00 | 8,022.00 | 7,811.00 | 7,971.00 | 7,958.91 | 0.52% | 4,503,000 |
| Sep 19, 2025 | 8,200.00 | 8,216.00 | 7,880.00 | 7,930.00 | 7,917.97 | -3.38% | 7,773,600 |
| Sep 18, 2025 | 8,311.00 | 8,336.00 | 8,175.00 | 8,207.00 | 8,194.55 | -1.28% | 3,564,000 |
| Sep 17, 2025 | 8,413.00 | 8,417.00 | 8,313.00 | 8,313.00 | 8,300.39 | -1.85% | 2,846,000 |
| Sep 16, 2025 | 8,530.00 | 8,549.00 | 8,422.00 | 8,470.00 | 8,457.16 | -0.13% | 2,780,100 |
| Sep 12, 2025 | 8,505.00 | 8,510.00 | 8,352.00 | 8,481.00 | 8,468.14 | 1.51% | 4,296,400 |
| Sep 11, 2025 | 8,310.00 | 8,388.00 | 8,262.00 | 8,355.00 | 8,342.33 | 0.02% | 2,645,600 |
| Sep 10, 2025 | 8,370.00 | 8,418.00 | 8,278.00 | 8,353.00 | 8,340.33 | -0.89% | 4,300,900 |
| Sep 9, 2025 | 8,569.00 | 8,658.00 | 8,428.00 | 8,428.00 | 8,415.22 | -0.31% | 3,229,400 |
| Sep 8, 2025 | 8,723.00 | 8,917.00 | 8,411.00 | 8,454.00 | 8,441.18 | -0.08% | 6,251,100 |
| Sep 5, 2025 | 8,613.00 | 8,733.00 | 8,407.00 | 8,461.00 | 8,448.17 | -1.24% | 3,952,800 |
| Sep 4, 2025 | 8,610.00 | 8,646.00 | 8,530.00 | 8,567.00 | 8,554.01 | 0.14% | 2,542,200 |
| Sep 3, 2025 | 8,532.00 | 8,660.00 | 8,510.00 | 8,555.00 | 8,542.03 | -0.16% | 3,180,400 |
| Sep 2, 2025 | 8,550.00 | 8,620.00 | 8,493.00 | 8,569.00 | 8,556.01 | -0.01% | 2,584,200 |
| Sep 1, 2025 | 8,453.00 | 8,570.00 | 8,434.00 | 8,570.00 | 8,557.00 | -0.10% | 2,457,500 |
| Aug 29, 2025 | 8,639.00 | 8,659.00 | 8,566.00 | 8,579.00 | 8,565.99 | -1.28% | 3,175,800 |
| Aug 28, 2025 | 8,650.00 | 8,722.00 | 8,600.00 | 8,690.00 | 8,676.82 | 0.46% | 2,715,400 |
| Aug 27, 2025 | 8,800.00 | 8,815.00 | 8,623.00 | 8,650.00 | 8,636.88 | -2.27% | 3,615,400 |
| Aug 26, 2025 | 9,027.00 | 9,083.00 | 8,831.00 | 8,851.00 | 8,837.58 | -3.53% | 9,770,000 |
| Aug 25, 2025 | 8,891.00 | 9,291.00 | 8,832.00 | 9,175.00 | 9,161.09 | 4.69% | 4,338,700 |
| Aug 22, 2025 | 8,895.00 | 8,906.00 | 8,732.00 | 8,764.00 | 8,750.71 | -1.47% | 3,159,000 |
| Aug 21, 2025 | 8,961.00 | 8,970.00 | 8,847.00 | 8,895.00 | 8,881.51 | -0.87% | 2,357,300 |
| Aug 20, 2025 | 8,997.00 | 9,032.00 | 8,837.00 | 8,973.00 | 8,959.39 | -1.92% | 4,959,700 |
| Aug 19, 2025 | 9,290.00 | 9,329.00 | 9,136.00 | 9,149.00 | 9,135.13 | -1.49% | 3,859,500 |
| Aug 18, 2025 | 9,000.00 | 9,499.00 | 8,968.00 | 9,287.00 | 9,272.92 | 3.70% | 5,881,700 |
| Aug 15, 2025 | 8,647.00 | 8,956.00 | 8,633.00 | 8,956.00 | 8,942.42 | 1.95% | 4,588,400 |
| Aug 14, 2025 | 9,138.00 | 9,150.00 | 8,784.00 | 8,785.00 | 8,771.68 | -4.90% | 5,063,400 |
| Aug 13, 2025 | 8,960.00 | 9,261.00 | 8,957.00 | 9,238.00 | 9,223.99 | 5.10% | 6,990,700 |
| Aug 12, 2025 | 8,570.00 | 8,870.00 | 8,508.00 | 8,790.00 | 8,776.67 | 3.38% | 6,597,000 |
| Aug 8, 2025 | 8,325.00 | 8,567.00 | 8,280.00 | 8,503.00 | 8,490.11 | 2.68% | 6,098,800 |
| Aug 7, 2025 | 8,390.00 | 8,462.00 | 8,220.00 | 8,281.00 | 8,268.44 | -0.64% | 5,496,300 |
| Aug 6, 2025 | 8,600.00 | 8,722.00 | 8,277.00 | 8,334.00 | 8,321.36 | -4.42% | 6,119,300 |
| Aug 5, 2025 | 8,703.00 | 8,840.00 | 8,648.00 | 8,719.00 | 8,705.78 | 1.63% | 3,573,200 |
| Aug 4, 2025 | 8,640.00 | 8,726.00 | 8,530.00 | 8,579.00 | 8,565.99 | -5.62% | 5,682,400 |
| Aug 1, 2025 | 9,185.00 | 9,256.00 | 9,001.00 | 9,090.00 | 9,076.22 | 0.42% | 4,138,200 |
| Jul 31, 2025 | 8,950.00 | 9,091.00 | 8,905.00 | 9,052.00 | 9,038.27 | 1.26% | 3,334,800 |
| Jul 30, 2025 | 9,200.00 | 9,200.00 | 8,921.00 | 8,939.00 | 8,925.44 | -3.36% | 4,206,700 |
| Jul 29, 2025 | 9,000.00 | 9,250.00 | 8,913.00 | 9,250.00 | 9,235.97 | 2.21% | 5,012,900 |
| Jul 28, 2025 | 9,122.00 | 9,299.00 | 8,983.00 | 9,050.00 | 9,036.28 | 2.58% | 5,601,900 |
| Jul 25, 2025 | 8,900.00 | 8,978.00 | 8,727.00 | 8,822.00 | 8,808.62 | -0.19% | 6,761,400 |
| Jul 24, 2025 | 8,647.00 | 8,893.00 | 8,556.00 | 8,839.00 | 8,825.60 | 4.99% | 7,335,400 |
| Jul 23, 2025 | 8,143.00 | 8,494.00 | 8,100.00 | 8,419.00 | 8,406.23 | 4.61% | 6,103,500 |
| Jul 22, 2025 | 8,063.00 | 8,187.00 | 7,957.00 | 8,048.00 | 8,035.80 | -0.45% | 3,015,100 |
| Jul 18, 2025 | 8,150.00 | 8,190.00 | 7,995.00 | 8,084.00 | 8,071.74 | 0.42% | 2,108,100 |
| Jul 17, 2025 | 7,863.00 | 8,050.00 | 7,844.00 | 8,050.00 | 8,037.79 | 1.33% | 2,542,000 |
| Jul 16, 2025 | 8,080.00 | 8,134.00 | 7,915.00 | 7,944.00 | 7,931.95 | -1.62% | 3,063,800 |
| Jul 15, 2025 | 8,132.00 | 8,152.00 | 8,046.00 | 8,075.00 | 8,062.75 | -1.01% | 2,825,600 |
| Jul 14, 2025 | 8,140.00 | 8,249.00 | 8,071.00 | 8,157.00 | 8,144.63 | -0.74% | 2,656,400 |
| Jul 11, 2025 | 8,583.00 | 8,583.00 | 8,218.00 | 8,218.00 | 8,205.54 | -1.92% | 4,771,600 |
| Jul 10, 2025 | 8,300.00 | 8,379.00 | 8,220.00 | 8,379.00 | 8,366.29 | 0.49% | 4,209,700 |