Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Recruit Holdings Co., Ltd. (6098.T)

Compare
9,669.00
-206.00
(-2.09%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20259,725.009,848.009,620.009,669.009,669.003,538,200
Feb 20, 202510,000.0010,050.009,850.009,875.009,875.003,155,400
Feb 19, 202510,100.0010,185.0010,020.0010,130.0010,130.002,042,000
Feb 18, 202510,000.0010,240.009,855.0010,125.0010,125.002,518,500
Feb 17, 20259,816.0010,005.009,586.0010,000.0010,000.004,689,300
Feb 14, 202510,050.0010,260.009,938.0010,030.0010,030.004,757,100
Feb 13, 20259,760.0010,345.009,760.0010,170.0010,170.006,532,300
Feb 12, 202510,750.0010,845.0010,610.0010,660.0010,660.003,164,000
Feb 10, 202510,600.0010,820.0010,600.0010,750.0010,750.001,565,500
Feb 7, 202510,760.0010,865.0010,645.0010,700.0010,700.001,910,000
Feb 6, 202510,985.0011,080.0010,810.0010,870.0010,870.002,029,300
Feb 5, 202511,000.0011,060.0010,750.0010,865.0010,865.002,289,300
Feb 4, 202511,060.0011,100.0010,720.0010,875.0010,875.003,024,100
Feb 3, 202510,630.0010,680.0010,470.0010,640.0010,640.003,365,400
Jan 31, 202510,980.0011,040.0010,875.0010,930.0010,930.002,725,200
Jan 30, 202510,980.0011,075.0010,940.0010,955.0010,955.002,100,700
Jan 29, 202511,045.0011,210.0011,015.0011,025.0011,025.002,746,700
Jan 28, 202510,770.0011,010.0010,570.0010,850.0010,850.003,773,600
Jan 27, 202511,110.0011,230.0010,800.0010,805.0010,805.002,534,000
Jan 24, 202511,100.0011,170.0010,950.0010,995.0010,995.002,259,800
Jan 23, 202510,980.0011,070.0010,835.0011,030.0011,030.002,678,100
Jan 22, 202510,900.0011,025.0010,715.0010,765.0010,765.003,170,400
Jan 21, 202510,780.0010,795.0010,490.0010,695.0010,695.001,838,800
Jan 20, 202510,620.0010,805.0010,620.0010,685.0010,685.001,780,700
Jan 17, 202510,630.0010,675.0010,335.0010,570.0010,570.002,389,000
Jan 16, 202510,710.0010,935.0010,625.0010,630.0010,630.003,127,300
Jan 15, 202510,630.0010,690.0010,440.0010,500.0010,500.002,733,200
Jan 14, 202510,895.0010,990.0010,470.0010,630.0010,630.003,557,600
Jan 10, 202511,145.0011,170.0010,940.0010,955.0010,955.003,010,600
Jan 9, 202511,385.0011,525.0011,030.0011,165.0011,165.002,941,900
Jan 8, 202511,230.0011,460.0011,220.0011,385.0011,385.003,118,800
Jan 7, 202511,150.0011,415.0011,050.0011,255.0011,255.004,025,000
Jan 6, 202511,185.0011,300.0010,755.0010,775.0010,775.003,281,500
Dec 30, 202411,500.0011,500.0011,125.0011,145.0011,145.002,723,100
Dec 27, 202411,280.0011,515.0011,245.0011,465.0011,465.002,798,100
Dec 26, 202411,120.0011,260.0011,065.0011,240.0011,240.002,400,500
Dec 25, 202411,095.0011,110.0010,970.0011,100.0011,100.001,623,400
Dec 24, 202411,230.0011,255.0010,930.0011,045.0011,045.001,462,700
Dec 23, 202411,110.0011,295.0011,080.0011,230.0011,230.002,622,200
Dec 20, 202410,920.0011,100.0010,855.0010,865.0010,865.007,280,100
Dec 19, 202410,780.0011,000.0010,735.0010,885.0010,885.003,649,300
Dec 18, 202411,225.0011,370.0011,080.0011,080.0011,080.003,080,900
Dec 17, 202411,450.0011,580.0011,305.0011,360.0011,360.003,225,700
Dec 16, 202411,435.0011,570.0011,335.0011,570.0011,570.002,488,400
Dec 13, 202411,120.0011,460.0011,110.0011,435.0011,435.005,398,300
Dec 12, 202411,585.0011,895.0011,570.0011,700.0011,700.004,693,900
Dec 11, 202411,310.0011,410.0011,180.0011,320.0011,320.003,777,500
Dec 10, 202411,250.0011,415.0011,175.0011,350.0011,350.003,875,900
Dec 9, 202411,290.0011,455.0011,155.0011,305.0011,305.004,060,100
Dec 6, 202411,065.0011,150.0010,960.0011,120.0011,120.002,466,600
Dec 5, 202411,010.0011,285.0010,995.0011,170.0011,170.005,341,800
Dec 4, 202410,675.0010,945.0010,630.0010,850.0010,850.003,504,200
Dec 3, 202410,700.0010,775.0010,585.0010,670.0010,670.004,080,600
Dec 2, 202410,375.0010,640.0010,310.0010,620.0010,620.003,168,900
Nov 29, 202410,280.0010,410.0010,215.0010,385.0010,385.002,694,100
Nov 28, 202410,045.0010,265.009,970.0010,240.0010,240.002,553,100
Nov 27, 202410,170.0010,295.0010,040.0010,275.0010,275.003,059,000
Nov 26, 202410,080.0010,235.009,972.0010,180.0010,180.003,280,600
Nov 25, 20249,974.0010,325.009,903.0010,255.0010,255.0011,546,100
Nov 22, 20249,686.009,964.009,655.009,824.009,824.005,412,300
Nov 21, 20249,561.009,628.009,430.009,536.009,536.003,037,700
Nov 20, 20249,339.009,612.009,265.009,565.009,565.004,262,800
Nov 19, 20249,611.009,646.009,342.009,408.009,408.004,270,000
Nov 18, 20249,480.009,803.009,479.009,692.009,692.003,423,600
Nov 15, 202410,035.0010,065.009,651.009,819.009,819.004,362,400
Nov 14, 20249,996.0010,120.009,776.0010,035.0010,035.003,960,500
Nov 13, 202410,470.0010,495.009,821.009,912.009,912.004,938,700
Nov 12, 202410,300.0010,750.0010,130.0010,310.0010,310.006,944,100
Nov 11, 202410,000.0010,005.009,806.009,936.009,936.003,644,600
Nov 8, 20249,900.0010,030.009,847.009,941.009,941.006,186,300
Nov 7, 20249,435.009,617.009,427.009,549.009,549.005,742,800
Nov 6, 20248,923.009,327.008,860.009,321.009,321.005,399,000
Nov 5, 20249,090.009,108.008,793.008,793.008,793.005,349,100
Nov 1, 20249,265.009,397.009,101.009,141.009,141.003,055,600
Oct 31, 20249,461.009,577.009,427.009,533.009,533.004,007,200
Oct 30, 20249,387.009,500.009,312.009,497.009,497.0013,012,400
Oct 29, 20249,217.009,373.009,184.009,357.009,357.002,518,500
Oct 28, 20248,908.009,237.008,892.009,217.009,217.003,506,700
Oct 25, 20249,166.009,200.009,000.009,058.009,058.002,974,300
Oct 24, 20249,170.009,356.009,136.009,281.009,281.003,510,300
Oct 23, 20249,407.009,435.009,154.009,170.009,170.004,674,400
Oct 22, 20249,827.009,853.009,536.009,646.009,646.003,253,400
Oct 21, 20249,595.009,719.009,542.009,677.009,677.002,720,400
Oct 18, 20249,649.009,703.009,513.009,550.009,550.002,469,700
Oct 17, 20249,700.009,780.009,567.009,643.009,643.003,201,300
Oct 16, 20249,631.009,758.009,552.009,639.009,639.002,940,900
Oct 15, 20249,900.009,995.009,815.009,841.009,841.004,593,300
Oct 11, 20249,745.009,780.009,624.009,665.009,665.003,548,400
Oct 10, 20249,800.009,846.009,604.009,604.009,604.003,163,300
Oct 9, 20249,615.009,813.009,591.009,719.009,719.004,348,400
Oct 8, 20249,302.009,465.009,232.009,465.009,465.004,453,400
Oct 7, 20249,325.009,559.009,301.009,439.009,439.005,506,000
Oct 4, 20248,998.009,099.008,941.008,957.008,957.003,078,000
Oct 3, 20249,083.009,088.008,842.008,971.008,971.003,701,400
Oct 2, 20248,750.008,946.008,708.008,783.008,783.003,835,100
Oct 1, 20248,824.008,960.008,771.008,903.008,903.004,078,700
Sep 30, 20248,770.008,955.008,662.008,705.008,705.006,201,900
Sep 27, 2024 12.00 Dividend
Sep 27, 20249,367.009,369.008,965.009,308.009,308.005,756,900
Sep 26, 20249,310.009,420.009,272.009,368.009,356.004,878,600
Sep 25, 20249,160.009,244.009,134.009,170.009,158.252,425,000
Sep 24, 20249,347.009,349.009,178.009,224.009,212.183,987,100
Sep 20, 20249,340.009,395.009,200.009,265.009,253.1310,303,600
Sep 19, 20248,980.009,233.008,954.009,208.009,196.215,379,700
Sep 18, 20248,748.008,824.008,545.008,674.008,662.893,505,200
Sep 17, 20248,669.008,720.008,461.008,650.008,638.924,869,700
Sep 13, 20248,668.008,750.008,625.008,669.008,657.904,812,400
Sep 12, 20248,700.008,799.008,646.008,767.008,755.774,712,500
Sep 11, 20248,508.008,538.008,298.008,425.008,414.214,180,500
Sep 10, 20248,500.008,632.008,454.008,522.008,511.083,417,800
Sep 9, 20247,890.008,440.007,864.008,420.008,409.214,265,600
Sep 6, 20248,425.008,505.008,248.008,299.008,288.373,458,600
Sep 5, 20248,165.008,549.008,157.008,425.008,414.214,117,100
Sep 4, 20248,690.008,770.008,311.008,406.008,395.235,270,700
Sep 3, 20248,973.009,108.008,961.009,060.009,048.392,379,900
Sep 2, 20249,166.009,310.009,041.009,108.009,096.333,272,900
Aug 30, 20248,821.009,095.008,789.009,047.009,035.417,060,500
Aug 29, 20248,846.008,888.008,722.008,747.008,735.805,988,400
Aug 28, 20248,824.008,961.008,801.008,899.008,887.603,337,500
Aug 27, 20248,612.008,866.008,567.008,863.008,851.654,286,900
Aug 26, 20248,677.008,782.008,595.008,748.008,736.793,675,300
Aug 23, 20248,854.009,017.008,790.008,828.008,816.694,243,500
Aug 22, 20248,632.008,855.008,590.008,800.008,788.733,951,200
Aug 21, 20248,360.008,640.008,300.008,627.008,615.953,086,000
Aug 20, 20248,539.008,673.008,457.008,463.008,452.164,386,200
Aug 19, 20248,693.008,743.008,471.008,524.008,513.084,427,000
Aug 16, 20248,436.008,895.008,430.008,810.008,798.715,489,400
Aug 15, 20248,437.008,500.008,153.008,286.008,275.395,009,400
Aug 14, 20248,397.008,654.008,100.008,487.008,476.135,266,900
Aug 13, 20248,452.008,577.008,156.008,280.008,269.396,947,900
Aug 9, 20248,006.008,357.007,952.008,302.008,291.3710,357,400
Aug 8, 20247,629.007,988.007,589.007,773.007,763.045,223,400
Aug 7, 20247,139.008,013.007,017.007,779.007,769.046,499,800
Aug 6, 20247,535.007,757.007,101.007,582.007,572.299,301,700
Aug 5, 20247,094.007,341.006,807.007,085.007,075.929,237,300
Aug 2, 20247,981.008,068.007,802.007,882.007,871.908,212,700
Aug 1, 20248,550.008,583.008,338.008,431.008,420.204,226,800
Jul 31, 20248,367.008,662.008,329.008,658.008,646.915,289,400
Jul 30, 20248,280.008,545.008,254.008,517.008,506.094,859,500
Jul 29, 20248,177.008,345.008,087.008,280.008,269.393,788,900
Jul 26, 20248,125.008,211.008,011.008,027.008,016.726,159,900
Jul 25, 20248,660.008,665.008,131.008,275.008,264.407,126,400
Jul 24, 20248,907.008,971.008,852.008,937.008,925.552,578,100
Jul 23, 20249,000.009,120.008,953.008,982.008,970.493,026,300
Jul 22, 20249,078.009,095.008,932.008,985.008,973.493,223,500
Jul 19, 20249,107.009,158.008,991.009,129.009,117.313,872,700
Jul 18, 20249,101.009,298.009,100.009,128.009,116.313,773,000
Jul 17, 20249,344.009,428.009,251.009,338.009,326.043,139,600
Jul 16, 20249,451.009,508.009,342.009,342.009,330.033,947,600
Jul 12, 20249,191.009,514.009,157.009,499.009,486.837,139,900
Jul 11, 20249,505.009,519.009,310.009,441.009,428.916,272,400
Jul 10, 20249,250.009,550.009,235.009,484.009,471.859,476,600
Jul 9, 20249,090.009,226.009,001.009,152.009,140.283,916,400
Jul 8, 20249,080.009,122.008,971.009,010.008,998.464,048,400
Jul 5, 20248,900.009,093.008,856.009,093.009,081.354,990,100
Jul 4, 20248,700.008,846.008,621.008,822.008,810.702,873,100
Jul 3, 20248,700.008,763.008,628.008,671.008,659.893,516,900
Jul 2, 20248,500.008,687.008,357.008,687.008,675.874,658,600
Jul 1, 20248,570.008,617.008,405.008,468.008,457.154,334,800
Jun 28, 20248,550.008,613.008,313.008,607.008,595.975,322,200
Jun 27, 20248,380.008,565.008,350.008,550.008,539.055,707,700
Jun 26, 20248,387.008,537.008,336.008,530.008,519.075,138,000
Jun 25, 20248,167.008,347.008,132.008,308.008,297.363,215,300
Jun 24, 20248,109.008,232.008,064.008,135.008,124.583,052,500
Jun 21, 20248,221.008,303.008,150.008,207.008,196.494,262,100
Jun 20, 20248,250.008,317.008,098.008,229.008,218.463,338,300
Jun 19, 20248,010.008,180.007,995.008,173.008,162.533,240,100
Jun 18, 20248,000.008,080.007,936.007,992.007,981.763,354,600
Jun 17, 20247,894.007,930.007,785.007,885.007,874.902,843,700
Jun 14, 20247,863.007,970.007,761.007,894.007,883.896,412,600
Jun 13, 20247,826.008,005.007,811.007,894.007,883.894,360,500
Jun 12, 20247,747.007,824.007,693.007,711.007,701.124,546,200
Jun 11, 20248,087.008,198.007,926.007,945.007,934.824,052,000
Jun 10, 20247,725.007,964.007,701.007,937.007,926.833,004,400
Jun 7, 20247,682.007,749.007,620.007,749.007,739.073,327,600
Jun 6, 20247,896.007,915.007,627.007,636.007,626.226,331,800
Jun 5, 20247,990.008,012.007,771.007,857.007,846.945,117,700
Jun 4, 20248,200.008,343.008,127.008,254.008,243.435,534,500
Jun 3, 20247,900.008,064.007,879.008,064.008,053.674,072,600
May 31, 20247,787.008,025.007,633.007,948.007,937.8213,199,200
May 30, 20247,764.007,764.007,648.007,691.007,681.153,912,100
May 29, 20247,913.007,934.007,759.007,764.007,754.052,865,100
May 28, 20247,870.007,925.007,817.007,903.007,892.882,184,300
May 27, 20247,839.007,896.007,785.007,884.007,873.902,390,400
May 24, 20247,688.007,890.007,641.007,838.007,827.962,727,100
May 23, 20247,685.007,825.007,591.007,770.007,760.053,104,400
May 22, 20247,783.007,783.007,634.007,686.007,676.154,015,800
May 21, 20247,897.008,100.007,734.007,734.007,724.094,729,500
May 20, 20247,709.007,937.007,488.007,818.007,807.995,924,900
May 17, 20247,715.007,741.007,200.007,697.007,687.145,476,800
May 16, 20247,350.007,743.007,301.007,710.007,700.129,154,900
May 15, 20246,999.007,114.006,983.007,066.007,056.953,119,100
May 14, 20247,100.007,205.006,961.007,000.006,991.034,444,000
May 13, 20246,937.006,983.006,838.006,871.006,862.203,008,000
May 10, 20247,067.007,098.006,914.006,936.006,927.124,513,100
May 9, 20247,031.007,103.006,963.006,967.006,958.083,070,900
May 8, 20247,069.007,112.006,955.007,037.007,027.994,152,000
May 7, 20247,041.007,109.006,993.007,049.007,039.975,512,300
May 2, 20246,785.006,849.006,740.006,834.006,825.252,629,800
May 1, 20246,810.006,858.006,742.006,840.006,831.242,907,500
Apr 30, 20246,771.006,902.006,669.006,902.006,893.164,797,200
Apr 26, 20246,517.006,672.006,495.006,641.006,632.496,996,000
Apr 25, 20246,491.006,600.006,477.006,516.006,507.653,558,800
Apr 24, 20246,356.006,545.006,311.006,544.006,535.624,727,500
Apr 23, 20246,357.006,389.006,215.006,315.006,306.914,152,500
Apr 22, 20246,208.006,338.006,204.006,308.006,299.924,681,800
Apr 19, 20246,212.006,263.006,011.006,111.006,103.176,059,100
Apr 18, 20246,430.006,476.006,300.006,312.006,303.913,748,400
Apr 17, 20246,487.006,534.006,392.006,430.006,421.763,350,200
Apr 16, 20246,719.006,760.006,462.006,487.006,478.694,931,200
Apr 15, 20246,732.006,776.006,621.006,775.006,766.323,048,100
Apr 12, 20246,741.006,793.006,672.006,747.006,738.363,946,100
Apr 11, 20246,601.006,731.006,591.006,714.006,705.402,775,300
Apr 10, 20246,796.006,815.006,720.006,731.006,722.382,354,100
Apr 9, 20246,744.006,813.006,684.006,783.006,774.313,197,600
Apr 8, 20246,755.006,976.006,727.006,764.006,755.345,214,200
Apr 5, 20246,600.006,679.006,549.006,671.006,662.453,525,400
Apr 4, 20246,650.006,791.006,622.006,671.006,662.453,861,100
Apr 3, 20246,562.006,563.006,450.006,515.006,506.653,237,700
Apr 2, 20246,627.006,685.006,545.006,597.006,588.553,267,900
Apr 1, 20246,756.006,807.006,556.006,627.006,618.513,144,900
Mar 29, 20246,629.006,760.006,554.006,680.006,671.441,592,900
Mar 28, 2024 11.50 Dividend
Mar 28, 20246,672.006,726.006,602.006,629.006,620.513,816,600
Mar 27, 20246,560.006,720.006,517.006,683.006,662.954,436,100
Mar 26, 20246,480.006,597.006,412.006,557.006,537.333,791,200
Mar 25, 20246,672.006,696.006,495.006,500.006,480.503,307,900
Mar 22, 20246,670.006,764.006,637.006,744.006,723.773,929,200
Mar 21, 20246,693.006,767.006,571.006,622.006,602.144,199,500
Mar 19, 20246,519.006,540.006,391.006,535.006,515.403,267,600
Mar 18, 20246,358.006,530.006,334.006,519.006,499.453,947,700
Mar 15, 20246,239.006,358.006,154.006,358.006,338.935,509,800
Mar 14, 20246,300.006,321.006,114.006,258.006,239.234,407,000
Mar 13, 20246,377.006,511.006,334.006,365.006,345.913,803,600
Mar 12, 20246,215.006,377.006,181.006,377.006,357.874,001,900
Mar 11, 20246,259.006,415.006,234.006,415.006,395.764,499,900
Mar 8, 20246,362.006,434.006,216.006,344.006,324.975,239,700
Mar 7, 20246,300.006,420.006,207.006,275.006,256.184,369,500
Mar 6, 20246,204.006,234.006,133.006,207.006,188.383,718,000
Mar 5, 20246,283.006,380.006,227.006,299.006,280.113,746,400
Mar 4, 20246,300.006,387.006,243.006,344.006,324.974,066,000
Mar 1, 20246,081.006,279.006,026.006,261.006,242.224,517,100
Feb 29, 20246,046.006,074.005,995.006,044.006,025.874,227,900
Feb 28, 20245,998.006,136.005,952.006,135.006,116.603,363,800
Feb 27, 20246,117.006,138.005,982.006,012.005,993.972,833,900
Feb 26, 20245,988.006,118.005,890.006,059.006,040.835,619,800
Feb 22, 20245,890.005,950.005,800.005,922.005,904.243,931,400
Feb 21, 20245,936.005,980.005,881.005,936.005,918.194,252,600

Related Tickers

1698.HK TME-SW
52.050
+1.07%
 
4436.T MINKABU THE INFONOID, Inc.
617.00
-1.12%
 
2076.HK Kanzhun Limited
60.850
+1.67%
 
HEM.ST Hemnet Group AB (publ)
413.00
-0.63%
 
REA.AX REA Group Limited
236.18
-11.36%
 
1896.HK MAOYAN ENT
8.220
+2.24%
 
CAR.AX CAR Group Limited
37.17
+0.38%
 
9899.HK NetEase Cloud Music Inc.
170.700
+18.05%
 
2390.HK Zhihu Inc.
15.200
+8.26%
 
035420.KS NAVER Corporation
226,500.00
+2.26%