Recruit Holdings Co., Ltd. (TYO:6098)
Japan
· Delayed Price · Currency is JPY 7,464.00
+162.00 (2.22%)
Apr 28, 2026, 3:30 PM JST
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.11% | 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 |
| Mar 12, 2026 | 6,463.00 | 6,539.00 | 6,411.00 | 6,516.00 | 6,503.51 | -0.18% | 5,971,100 |
| Mar 11, 2026 | 6,639.00 | 6,680.00 | 6,509.00 | 6,528.00 | 6,515.48 | -1.06% | 5,523,300 |
| Mar 10, 2026 | 6,724.00 | 6,801.00 | 6,506.00 | 6,598.00 | 6,585.35 | -1.52% | 7,625,800 |
| Mar 9, 2026 | 6,500.00 | 6,722.00 | 6,492.00 | 6,700.00 | 6,687.15 | -4.31% | 7,012,200 |
| Mar 6, 2026 | 7,095.00 | 7,098.00 | 6,959.00 | 7,002.00 | 6,988.57 | 1.11% | 5,538,900 |
| Mar 5, 2026 | 7,060.00 | 7,122.00 | 6,901.00 | 6,925.00 | 6,911.72 | 2.44% | 8,188,400 |
| Mar 4, 2026 | 6,831.00 | 6,893.00 | 6,682.00 | 6,760.00 | 6,747.04 | -0.35% | 8,212,100 |
| Mar 3, 2026 | 6,809.00 | 6,876.00 | 6,694.00 | 6,784.00 | 6,770.99 | 1.44% | 9,344,200 |
| Mar 2, 2026 | 6,774.00 | 6,856.00 | 6,638.00 | 6,688.00 | 6,675.18 | -2.59% | 5,554,800 |
| Feb 27, 2026 | 6,888.00 | 6,966.00 | 6,695.00 | 6,866.00 | 6,852.83 | 1.72% | 10,472,600 |
| Feb 26, 2026 | 6,550.00 | 6,870.00 | 6,510.00 | 6,750.00 | 6,737.06 | 7.31% | 11,504,200 |
| Feb 25, 2026 | 6,188.00 | 6,343.00 | 6,170.00 | 6,290.00 | 6,277.94 | 2.06% | 10,681,900 |
| Feb 24, 2026 | 6,180.00 | 6,370.00 | 6,085.00 | 6,163.00 | 6,151.18 | -1.93% | 8,607,400 |
| Feb 20, 2026 | 6,416.00 | 6,425.00 | 6,255.00 | 6,284.00 | 6,271.95 | -0.84% | 6,210,800 |
| Feb 19, 2026 | 6,427.00 | 6,456.00 | 6,223.00 | 6,337.00 | 6,324.85 | 0.16% | 7,780,400 |
| Feb 18, 2026 | 6,085.00 | 6,327.00 | 6,081.00 | 6,327.00 | 6,314.87 | 3.48% | 6,597,800 |
| Feb 17, 2026 | 6,165.00 | 6,187.00 | 6,040.00 | 6,114.00 | 6,102.28 | -3.94% | 6,923,700 |
| Feb 16, 2026 | 6,256.00 | 6,375.00 | 6,156.00 | 6,365.00 | 6,352.80 | 3.40% | 11,063,800 |
| Feb 13, 2026 | 6,305.00 | 6,404.00 | 6,120.00 | 6,156.00 | 6,144.20 | -9.54% | 20,343,000 |
| Feb 12, 2026 | 7,060.00 | 7,230.00 | 6,805.00 | 6,805.00 | 6,791.95 | -7.54% | 13,324,800 |
| Feb 10, 2026 | 7,571.00 | 7,574.00 | 7,279.00 | 7,360.00 | 7,345.89 | 2.89% | 10,987,700 |
| Feb 9, 2026 | 7,087.00 | 7,218.00 | 7,032.00 | 7,153.00 | 7,139.28 | 1.29% | 8,874,300 |
| Feb 6, 2026 | 7,000.00 | 7,062.00 | 6,794.00 | 7,062.00 | 7,048.46 | -1.23% | 11,113,400 |
| Feb 5, 2026 | 7,450.00 | 7,467.00 | 7,100.00 | 7,150.00 | 7,136.29 | -4.68% | 9,516,500 |
| Feb 4, 2026 | 8,051.00 | 8,070.00 | 7,501.00 | 7,501.00 | 7,486.62 | -10.10% | 12,449,400 |
| Feb 3, 2026 | 8,270.00 | 8,419.00 | 8,216.00 | 8,344.00 | 8,328.00 | 1.04% | 6,265,400 |
| Feb 2, 2026 | 8,200.00 | 8,370.00 | 8,108.00 | 8,258.00 | 8,242.17 | 1.95% | 4,345,700 |
| Jan 30, 2026 | 8,162.00 | 8,178.00 | 8,055.00 | 8,100.00 | 8,084.47 | -0.76% | 6,058,500 |
| Jan 29, 2026 | 8,200.00 | 8,239.00 | 8,150.00 | 8,162.00 | 8,146.35 | -3.51% | 5,181,800 |
| Jan 28, 2026 | 8,510.00 | 8,576.00 | 8,426.00 | 8,459.00 | 8,442.78 | -0.60% | 4,051,700 |
| Jan 27, 2026 | 8,440.00 | 8,581.00 | 8,310.00 | 8,510.00 | 8,493.68 | 1.70% | 4,094,600 |
| Jan 26, 2026 | 8,492.00 | 8,500.00 | 8,276.00 | 8,368.00 | 8,351.95 | -2.56% | 4,943,400 |
| Jan 23, 2026 | 8,564.00 | 8,614.00 | 8,425.00 | 8,588.00 | 8,571.53 | 1.05% | 3,900,600 |
| Jan 22, 2026 | 8,591.00 | 8,706.00 | 8,499.00 | 8,499.00 | 8,482.70 | 0.54% | 4,383,800 |
| Jan 21, 2026 | 8,674.00 | 8,760.00 | 8,438.00 | 8,453.00 | 8,436.79 | -3.65% | 4,563,700 |
| Jan 20, 2026 | 8,913.00 | 9,077.00 | 8,745.00 | 8,773.00 | 8,756.18 | -6.30% | 6,000,800 |
| Jan 19, 2026 | 9,269.00 | 9,377.00 | 9,191.00 | 9,363.00 | 9,345.05 | 1.87% | 4,037,900 |
| Jan 16, 2026 | 9,102.00 | 9,288.00 | 9,099.00 | 9,191.00 | 9,173.38 | -0.53% | 3,041,000 |
| Jan 15, 2026 | 9,097.00 | 9,299.00 | 8,997.00 | 9,240.00 | 9,222.28 | 1.57% | 3,387,500 |
| Jan 14, 2026 | 9,174.00 | 9,224.00 | 9,036.00 | 9,097.00 | 9,079.56 | -0.84% | 3,644,200 |
| Jan 13, 2026 | 9,524.00 | 9,563.00 | 9,121.00 | 9,174.00 | 9,156.41 | -1.69% | 4,836,100 |
| Jan 9, 2026 | 9,255.00 | 9,373.00 | 9,077.00 | 9,332.00 | 9,314.11 | 0.83% | 4,610,900 |
| Jan 8, 2026 | 9,234.00 | 9,308.00 | 9,202.00 | 9,255.00 | 9,237.25 | -0.59% | 3,551,300 |
| Jan 7, 2026 | 9,009.00 | 9,381.00 | 8,982.00 | 9,310.00 | 9,292.15 | 3.44% | 4,461,600 |
| Jan 6, 2026 | 9,300.00 | 9,381.00 | 9,000.00 | 9,000.00 | 8,982.74 | -0.22% | 4,456,500 |
| Jan 5, 2026 | 9,108.00 | 9,160.00 | 9,020.00 | 9,020.00 | 9,002.70 | 1.96% | 4,466,100 |
| Dec 30, 2025 | 9,035.00 | 9,050.00 | 8,847.00 | 8,847.00 | 8,830.04 | -1.74% | 2,751,100 |
| Dec 29, 2025 | 9,041.00 | 9,086.00 | 8,959.00 | 9,004.00 | 8,986.74 | -1.05% | 2,369,600 |
| Dec 26, 2025 | 9,019.00 | 9,149.00 | 9,015.00 | 9,100.00 | 9,082.55 | -0.11% | 1,690,300 |
| Dec 25, 2025 | 9,094.00 | 9,137.00 | 8,963.00 | 9,110.00 | 9,092.53 | 0.18% | 1,829,400 |
| Dec 24, 2025 | 9,200.00 | 9,237.00 | 9,070.00 | 9,094.00 | 9,076.56 | -0.12% | 2,860,600 |
| Dec 23, 2025 | 9,200.00 | 9,205.00 | 9,021.00 | 9,105.00 | 9,087.54 | 1.74% | 3,812,900 |
| Dec 22, 2025 | 8,950.00 | 9,035.00 | 8,839.00 | 8,949.00 | 8,931.84 | 1.13% | 3,393,900 |
| Dec 19, 2025 | 8,970.00 | 9,090.00 | 8,844.00 | 8,849.00 | 8,832.03 | - | 7,165,300 |
| Dec 18, 2025 | 8,652.00 | 8,914.00 | 8,432.00 | 8,849.00 | 8,832.03 | 2.51% | 6,298,600 |
| Dec 17, 2025 | 8,544.00 | 8,643.00 | 8,409.00 | 8,632.00 | 8,615.45 | 1.73% | 3,565,700 |
| Dec 16, 2025 | 8,698.00 | 8,732.00 | 8,457.00 | 8,485.00 | 8,468.73 | -1.57% | 4,684,300 |
| Dec 15, 2025 | 8,301.00 | 8,638.00 | 8,281.00 | 8,620.00 | 8,603.47 | 3.71% | 4,724,900 |
| Dec 12, 2025 | 8,200.00 | 8,360.00 | 8,127.00 | 8,312.00 | 8,296.06 | 2.23% | 5,127,700 |
| Dec 11, 2025 | 8,247.00 | 8,280.00 | 8,086.00 | 8,131.00 | 8,115.41 | 0.42% | 4,174,200 |
| Dec 10, 2025 | 8,080.00 | 8,146.00 | 7,985.00 | 8,097.00 | 8,081.47 | 0.21% | 3,725,700 |
| Dec 9, 2025 | 8,167.00 | 8,193.00 | 8,074.00 | 8,080.00 | 8,064.51 | -0.20% | 2,779,500 |
| Dec 8, 2025 | 8,158.00 | 8,264.00 | 8,073.00 | 8,096.00 | 8,080.48 | -1.85% | 3,827,200 |
| Dec 5, 2025 | 8,272.00 | 8,364.00 | 8,138.00 | 8,249.00 | 8,233.18 | -2.05% | 4,715,000 |
| Dec 4, 2025 | 8,053.00 | 8,531.00 | 8,050.00 | 8,422.00 | 8,405.85 | 2.67% | 6,333,400 |
| Dec 3, 2025 | 7,892.00 | 8,215.00 | 7,843.00 | 8,203.00 | 8,187.27 | 5.02% | 5,384,200 |
| Dec 2, 2025 | 7,955.00 | 8,004.00 | 7,781.00 | 7,811.00 | 7,796.02 | -2.08% | 4,126,900 |
| Dec 1, 2025 | 7,910.00 | 8,072.00 | 7,878.00 | 7,977.00 | 7,961.70 | -0.36% | 3,158,600 |