Recruit Holdings Co., Ltd. (RCRUY)
OTCMKTS
· Delayed Price · Currency is USD
10.63
-0.11 (-1.02%)
At close: Dec 5, 2025
Recruit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.62 | 10.65 | 10.56 | 10.63 | 10.63 | -1.02% | 599,551 |
| Dec 4, 2025 | 10.47 | 10.84 | 10.47 | 10.74 | 10.74 | 2.58% | 384,221 |
| Dec 3, 2025 | 10.31 | 10.63 | 10.30 | 10.47 | 10.47 | 4.08% | 403,751 |
| Dec 2, 2025 | 10.40 | 10.40 | 9.62 | 10.06 | 10.06 | -2.04% | 772,708 |
| Dec 1, 2025 | 10.20 | 10.30 | 10.20 | 10.27 | 10.27 | 0.59% | 983,976 |
| Nov 28, 2025 | 10.65 | 10.65 | 9.86 | 10.21 | 10.21 | -0.87% | 202,591 |
| Nov 26, 2025 | 9.86 | 10.62 | 9.86 | 10.30 | 10.30 | 2.90% | 422,861 |
| Nov 25, 2025 | 9.75 | 10.03 | 9.75 | 10.01 | 10.01 | 0.30% | 3,395,415 |
| Nov 24, 2025 | 9.70 | 9.99 | 9.70 | 9.98 | 9.98 | 1.11% | 1,090,786 |
| Nov 21, 2025 | 9.45 | 9.92 | 9.45 | 9.87 | 9.87 | 4.67% | 957,497 |
| Nov 20, 2025 | 9.50 | 9.74 | 9.37 | 9.43 | 9.43 | -3.68% | 3,013,912 |
| Nov 19, 2025 | 9.51 | 9.88 | 9.51 | 9.79 | 9.79 | -0.71% | 536,883 |
| Nov 18, 2025 | 9.85 | 9.92 | 9.77 | 9.86 | 9.86 | -2.86% | 614,862 |
| Nov 17, 2025 | 10.71 | 10.71 | 9.96 | 10.15 | 10.15 | -3.06% | 2,209,519 |
| Nov 14, 2025 | 10.07 | 10.69 | 10.07 | 10.47 | 10.47 | 0.87% | 1,241,754 |
| Nov 13, 2025 | 10.81 | 10.81 | 10.27 | 10.38 | 10.38 | -1.70% | 381,379 |
| Nov 12, 2025 | 10.54 | 10.57 | 10.51 | 10.56 | 10.56 | -1.95% | 212,540 |
| Nov 11, 2025 | 11.16 | 11.16 | 10.32 | 10.77 | 10.77 | -0.74% | 461,305 |
| Nov 10, 2025 | 10.44 | 10.93 | 10.44 | 10.85 | 10.85 | -1.90% | 792,114 |
| Nov 7, 2025 | 10.75 | 11.06 | 10.75 | 11.06 | 11.06 | 10.05% | 615,728 |
| Nov 6, 2025 | 10.10 | 10.25 | 9.85 | 10.05 | 10.05 | 6.01% | 695,009 |
| Nov 5, 2025 | 9.40 | 9.54 | 9.40 | 9.48 | 9.48 | 0.53% | 483,430 |
| Nov 4, 2025 | 9.72 | 9.72 | 9.40 | 9.43 | 9.43 | -5.42% | 531,557 |
| Nov 3, 2025 | 9.65 | 10.05 | 9.65 | 9.97 | 9.97 | 0.30% | 470,259 |
| Oct 31, 2025 | 9.61 | 10.29 | 9.61 | 9.94 | 9.94 | 1.43% | 790,038 |
| Oct 30, 2025 | 10.29 | 10.29 | 9.80 | 9.80 | 9.80 | - | 987,674 |
| Oct 29, 2025 | 9.77 | 9.93 | 9.72 | 9.80 | 9.80 | -3.92% | 301,125 |
| Oct 28, 2025 | 10.35 | 10.35 | 10.14 | 10.20 | 10.20 | -0.39% | 540,765 |
| Oct 27, 2025 | 10.14 | 10.27 | 10.14 | 10.24 | 10.24 | -1.16% | 932,695 |
| Oct 24, 2025 | 9.97 | 10.41 | 9.97 | 10.36 | 10.36 | 2.17% | 897,469 |
| Oct 23, 2025 | 9.73 | 10.16 | 9.73 | 10.14 | 10.14 | -0.10% | 303,560 |
| Oct 22, 2025 | 9.97 | 10.26 | 9.97 | 10.15 | 10.15 | -2.22% | 218,720 |
| Oct 21, 2025 | 10.01 | 10.40 | 10.01 | 10.38 | 10.38 | -0.19% | 448,385 |
| Oct 20, 2025 | 10.36 | 10.41 | 10.30 | 10.40 | 10.40 | 4.21% | 348,177 |
| Oct 17, 2025 | 10.01 | 10.01 | 9.86 | 9.98 | 9.98 | -1.77% | 439,174 |
| Oct 16, 2025 | 10.26 | 10.41 | 10.08 | 10.16 | 10.16 | -0.78% | 908,730 |
| Oct 15, 2025 | 10.18 | 10.29 | 9.96 | 10.24 | 10.24 | -2.75% | 468,088 |
| Oct 14, 2025 | 10.31 | 10.60 | 10.11 | 10.53 | 10.53 | 2.23% | 970,689 |
| Oct 13, 2025 | 10.08 | 10.36 | 10.08 | 10.30 | 10.30 | 2.18% | 625,679 |
| Oct 10, 2025 | 10.49 | 10.49 | 10.06 | 10.08 | 10.08 | -4.73% | 367,182 |
| Oct 9, 2025 | 10.24 | 10.65 | 10.24 | 10.58 | 10.58 | 0.28% | 927,676 |
| Oct 8, 2025 | 10.61 | 10.90 | 10.32 | 10.55 | 10.55 | 1.64% | 448,262 |
| Oct 7, 2025 | 10.69 | 10.69 | 10.35 | 10.38 | 10.38 | -2.90% | 549,413 |
| Oct 6, 2025 | 10.71 | 10.73 | 10.64 | 10.69 | 10.69 | - | 557,692 |
| Oct 3, 2025 | 10.28 | 10.76 | 10.28 | 10.69 | 10.69 | 4.39% | 274,032 |
| Oct 2, 2025 | 10.52 | 10.52 | 10.23 | 10.24 | 10.24 | -3.21% | 240,528 |
| Oct 1, 2025 | 10.19 | 11.01 | 10.19 | 10.58 | 10.58 | -0.75% | 263,810 |
| Sep 30, 2025 | 11.19 | 11.19 | 10.35 | 10.66 | 10.66 | -0.47% | 394,407 |
| Sep 29, 2025 | 10.90 | 10.90 | 10.33 | 10.71 | 10.71 | -2.10% | 916,928 |
| Sep 26, 2025 | 11.44 | 11.44 | 10.59 | 10.94 | 10.94 | 2.24% | 984,761 |