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 |