Recruit Holdings Co., Ltd. 6098
TSE · Japan · Technology Services
¥16,755.00-40.00 (-0.24%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥16,755.00 | -0.24% | ¥16,985.00 | ¥16,985.00 | ¥16,630.00 | 3.70M |
| 2026-09-30 | ¥16,795.00 | +0.57% | ¥16,665.00 | ¥16,835.00 | ¥16,475.00 | 4.35M |
| 2026-09-29 | ¥16,700.00 | +1.55% | ¥16,445.00 | ¥16,700.00 | ¥16,340.00 | 4.10M |
| 2026-09-28 | ¥16,445.00 | +0.67% | ¥16,335.00 | ¥16,700.00 | ¥16,185.00 | 3.90M |
| 2026-09-25 | ¥16,335.00 | +2.09% | ¥16,000.00 | ¥16,450.00 | ¥15,995.00 | 4.02M |
| 2026-09-24 | ¥16,000.00 | -7.78% | ¥16,615.00 | ¥16,765.00 | ¥16,000.00 | 6.25M |
| 2026-09-18 | ¥17,350.00 | -0.54% | ¥17,400.00 | ¥17,540.00 | ¥16,985.00 | 4.86M |
| 2026-09-17 | ¥17,445.00 | +1.69% | ¥17,100.00 | ¥17,585.00 | ¥17,070.00 | 3.83M |
| 2026-09-16 | ¥17,155.00 | +1.84% | ¥16,785.00 | ¥17,205.00 | ¥16,685.00 | 5.37M |
| 2026-09-15 | ¥16,845.00 | +2.18% | ¥17,000.00 | ¥17,000.00 | ¥16,605.00 | 4.51M |
| 2026-09-14 | ¥16,485.00 | +6.35% | ¥15,900.00 | ¥16,485.00 | ¥15,830.00 | 5.29M |
| 2026-09-11 | ¥15,500.00 | -2.21% | ¥15,710.00 | ¥15,740.00 | ¥15,315.00 | 4.85M |
| 2026-09-10 | ¥15,850.00 | +3.56% | ¥15,705.00 | ¥15,850.00 | ¥15,335.00 | 4.94M |
| 2026-09-09 | ¥15,305.00 | -2.45% | ¥15,405.00 | ¥15,600.00 | ¥15,225.00 | 5.79M |
| 2026-09-08 | ¥15,690.00 | -2.79% | ¥15,910.00 | ¥16,055.00 | ¥15,615.00 | 3.09M |
| 2026-09-07 | ¥16,140.00 | -0.59% | ¥16,235.00 | ¥16,320.00 | ¥16,010.00 | 3.12M |
| 2026-09-04 | ¥16,235.00 | -1.22% | ¥16,355.00 | ¥16,815.00 | ¥16,210.00 | 6.13M |
| 2026-09-03 | ¥16,435.00 | +0.49% | ¥16,755.00 | ¥16,780.00 | ¥16,250.00 | 4.01M |
| 2026-09-02 | ¥16,355.00 | -6.52% | ¥17,095.00 | ¥17,300.00 | ¥16,355.00 | 5.99M |
| 2026-09-01 | ¥17,495.00 | -3.95% | ¥18,185.00 | ¥18,200.00 | ¥17,495.00 | 3.07M |
| 2026-08-31 | ¥18,215.00 | +2.33% | ¥17,475.00 | ¥18,215.00 | ¥17,440.00 | 5.95M |
| 2026-08-28 | ¥17,800.00 | +4.89% | ¥17,350.00 | ¥17,810.00 | ¥17,255.00 | 5.43M |
| 2026-08-27 | ¥16,970.00 | -1.08% | ¥16,755.00 | ¥17,195.00 | ¥16,620.00 | 3.79M |
| 2026-08-26 | ¥17,155.00 | +3.31% | ¥16,655.00 | ¥17,155.00 | ¥16,555.00 | 4.05M |
| 2026-08-25 | ¥16,605.00 | +0.54% | ¥16,355.00 | ¥16,770.00 | ¥16,320.00 | 3.01M |
| 2026-08-24 | ¥16,515.00 | +3.87% | ¥16,000.00 | ¥16,515.00 | ¥15,740.00 | 3.15M |
| 2026-08-21 | ¥15,900.00 | -1.52% | ¥16,000.00 | ¥16,100.00 | ¥15,780.00 | 2.76M |
| 2026-08-20 | ¥16,145.00 | +2.57% | ¥15,530.00 | ¥16,260.00 | ¥15,530.00 | 2.88M |
| 2026-08-19 | ¥15,740.00 | -1.75% | ¥16,090.00 | ¥16,240.00 | ¥15,710.00 | 3.55M |
| 2026-08-18 | ¥16,020.00 | -2.20% | ¥16,450.00 | ¥16,545.00 | ¥16,020.00 | 2.94M |
| 2026-08-17 | ¥16,380.00 | -0.46% | ¥16,460.00 | ¥16,630.00 | ¥16,315.00 | 3.26M |
| 2026-08-14 | ¥16,455.00 | -2.00% | ¥15,990.00 | ¥16,765.00 | ¥15,990.00 | 5.89M |
| 2026-08-13 | ¥16,790.00 | +0.78% | ¥16,980.00 | ¥16,980.00 | ¥16,510.00 | 4.96M |
| 2026-08-12 | ¥16,660.00 | +3.06% | ¥16,565.00 | ¥16,950.00 | ¥16,380.00 | 9.01M |
| 2026-08-10 | ¥16,165.00 | +22.79% | ¥16,165.00 | ¥16,165.00 | ¥15,790.00 | 6.07M |
| 2026-08-07 | ¥13,165.00 | +2.49% | ¥12,715.00 | ¥13,250.00 | ¥12,690.00 | 3.92M |
| 2026-08-06 | ¥12,845.00 | +0.98% | ¥12,555.00 | ¥12,875.00 | ¥12,490.00 | 3.75M |
| 2026-08-05 | ¥12,720.00 | +2.46% | ¥12,640.00 | ¥12,765.00 | ¥12,550.00 | 3.25M |
| 2026-08-04 | ¥12,415.00 | +0.24% | ¥12,535.00 | ¥12,545.00 | ¥12,190.00 | 3.35M |
| 2026-08-03 | ¥12,385.00 | -1.31% | ¥12,490.00 | ¥12,490.00 | ¥12,085.00 | 3.64M |
| 2026-07-31 | ¥12,550.00 | -2.83% | ¥12,575.00 | ¥12,645.00 | ¥12,385.00 | 5.28M |
| 2026-07-30 | ¥12,915.00 | -1.41% | ¥13,140.00 | ¥13,320.00 | ¥12,710.00 | 4.41M |
| 2026-07-29 | ¥13,100.00 | +4.01% | ¥12,850.00 | ¥13,270.00 | ¥12,640.00 | 5.73M |
| 2026-07-28 | ¥12,595.00 | +0.68% | ¥12,510.00 | ¥12,790.00 | ¥12,305.00 | 4.81M |
| 2026-07-27 | ¥12,510.00 | +3.77% | ¥12,335.00 | ¥12,645.00 | ¥12,280.00 | 3.94M |
| 2026-07-24 | ¥12,055.00 | -2.43% | ¥12,055.00 | ¥12,120.00 | ¥11,905.00 | 4.12M |
| 2026-07-23 | ¥12,355.00 | +0.41% | ¥12,275.00 | ¥12,395.00 | ¥12,190.00 | 3.32M |
| 2026-07-22 | ¥12,305.00 | -4.76% | ¥12,500.00 | ¥12,575.00 | ¥12,250.00 | 4.89M |
| 2026-07-21 | ¥12,920.00 | +0.78% | ¥12,520.00 | ¥12,920.00 | ¥12,500.00 | 4.77M |
| 2026-07-17 | ¥12,820.00 | +1.63% | ¥12,715.00 | ¥12,880.00 | ¥12,605.00 | 3.75M |
| 2026-07-16 | ¥12,615.00 | +0.28% | ¥12,600.00 | ¥12,815.00 | ¥12,580.00 | 3.13M |
| 2026-07-15 | ¥12,580.00 | -0.63% | ¥12,360.00 | ¥12,580.00 | ¥12,335.00 | 3.14M |
| 2026-07-14 | ¥12,660.00 | +2.51% | ¥12,600.00 | ¥12,885.00 | ¥12,545.00 | 3.95M |
| 2026-07-13 | ¥12,350.00 | +0.90% | ¥12,005.00 | ¥12,370.00 | ¥11,990.00 | 2.49M |
| 2026-07-10 | ¥12,240.00 | -2.12% | ¥12,605.00 | ¥12,610.00 | ¥12,105.00 | 5.27M |
| 2026-07-09 | ¥12,505.00 | +2.67% | ¥12,325.00 | ¥12,615.00 | ¥12,150.00 | 5.07M |
| 2026-07-08 | ¥12,180.00 | -0.98% | ¥12,320.00 | ¥12,425.00 | ¥12,180.00 | 4.40M |
| 2026-07-07 | ¥12,300.00 | +3.40% | ¥12,000.00 | ¥12,395.00 | ¥11,975.00 | 4.94M |
| 2026-07-06 | ¥11,895.00 | -0.21% | ¥11,765.00 | ¥11,940.00 | ¥11,720.00 | 2.76M |
| 2026-07-03 | ¥11,920.00 | +2.49% | ¥11,885.00 | ¥12,195.00 | ¥11,820.00 | 3.94M |
| 2026-07-02 | ¥11,630.00 | +0.87% | ¥11,985.00 | ¥12,040.00 | ¥11,585.00 | 5.23M |
| 2026-07-01 | ¥11,530.00 | +1.77% | ¥11,630.00 | ¥11,935.00 | ¥11,455.00 | 4.34M |
| 2026-06-30 | ¥11,330.00 | +0.31% | ¥11,335.00 | ¥11,670.00 | ¥11,240.00 | 3.97M |
| 2026-06-29 | ¥11,295.00 | +2.31% | ¥11,310.00 | ¥11,375.00 | ¥11,055.00 | 3.47M |
| 2026-06-26 | ¥11,040.00 | -1.78% | ¥11,220.00 | ¥11,240.00 | ¥10,915.00 | 4.03M |
| 2026-06-25 | ¥11,240.00 | +0.13% | ¥11,335.00 | ¥11,435.00 | ¥11,025.00 | 3.42M |
| 2026-06-24 | ¥11,225.00 | +0.99% | ¥11,045.00 | ¥11,270.00 | ¥10,865.00 | 3.67M |
| 2026-06-23 | ¥11,115.00 | +0.59% | ¥11,300.00 | ¥11,300.00 | ¥10,945.00 | 4.27M |
| 2026-06-22 | ¥11,050.00 | +1.70% | ¥10,820.00 | ¥11,230.00 | ¥10,770.00 | 2.82M |
| 2026-06-19 | ¥10,865.00 | -2.69% | ¥11,030.00 | ¥11,105.00 | ¥10,685.00 | 4.64M |
| 2026-06-18 | ¥11,165.00 | +6.13% | ¥11,300.00 | ¥11,385.00 | ¥11,165.00 | 5.21M |
| 2026-06-17 | ¥10,520.00 | -2.14% | ¥10,640.00 | ¥10,800.00 | ¥10,505.00 | 3.63M |
| 2026-06-16 | ¥10,750.00 | +0.28% | ¥10,560.00 | ¥10,815.00 | ¥10,520.00 | 2.74M |
| 2026-06-15 | ¥10,720.00 | -0.65% | ¥10,800.00 | ¥10,980.00 | ¥10,700.00 | 3.26M |
| 2026-06-12 | ¥10,790.00 | -3.27% | ¥11,140.00 | ¥11,140.00 | ¥10,760.00 | 7.11M |
| 2026-06-11 | ¥11,155.00 | -1.98% | ¥11,080.00 | ¥11,410.00 | ¥10,990.00 | 4.72M |
| 2026-06-10 | ¥11,380.00 | +1.74% | ¥11,400.00 | ¥11,755.00 | ¥11,125.00 | 6.07M |
| 2026-06-09 | ¥11,185.00 | +4.00% | ¥10,860.00 | ¥11,215.00 | ¥10,735.00 | 5.53M |
| 2026-06-08 | ¥10,755.00 | +1.51% | ¥10,775.00 | ¥10,845.00 | ¥10,635.00 | 4.48M |
| 2026-06-05 | ¥10,595.00 | -0.19% | ¥10,915.00 | ¥10,915.00 | ¥10,555.00 | 3.11M |
| 2026-06-04 | ¥10,615.00 | -2.79% | ¥10,620.00 | ¥10,775.00 | ¥10,560.00 | 3.12M |
| 2026-06-03 | ¥10,920.00 | +0.69% | ¥10,930.00 | ¥11,015.00 | ¥10,540.00 | 4.75M |
| 2026-06-02 | ¥10,845.00 | -0.50% | ¥11,105.00 | ¥11,190.00 | ¥10,695.00 | 7.51M |
| 2026-06-01 | ¥10,900.00 | +3.12% | ¥11,000.00 | ¥11,390.00 | ¥10,900.00 | 7.81M |
| 2026-05-29 | ¥10,570.00 | +3.78% | ¥10,375.00 | ¥10,855.00 | ¥10,325.00 | 17.46M |
| 2026-05-28 | ¥10,185.00 | +2.81% | ¥9,951.00 | ¥10,275.00 | ¥9,933.00 | 7.64M |
| 2026-05-27 | ¥9,907.00 | +0.84% | ¥10,075.00 | ¥10,100.00 | ¥9,907.00 | 5.57M |
| 2026-05-26 | ¥9,824.00 | +1.40% | ¥9,710.00 | ¥9,885.00 | ¥9,684.00 | 4.32M |
| 2026-05-25 | ¥9,688.00 | -1.03% | ¥9,693.00 | ¥9,819.00 | ¥9,537.00 | 3.40M |
| 2026-05-22 | ¥9,789.00 | +2.35% | ¥9,414.00 | ¥9,817.00 | ¥9,401.00 | 5.22M |