Canada markets close in 40 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
8,671.00-16.00 (-0.18%)
At close: 03:15PM JST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20248,700.008,763.008,628.008,671.008,671.002,743,900
Jul 02, 20248,500.008,687.008,357.008,687.008,687.004,658,600
Jul 01, 20248,570.008,617.008,405.008,468.008,468.004,334,800
Jun 28, 20248,550.008,613.008,313.008,607.008,607.005,322,200
Jun 27, 20248,380.008,565.008,350.008,550.008,550.005,707,700
Jun 26, 20248,387.008,537.008,336.008,530.008,530.005,138,000
Jun 25, 20248,167.008,347.008,132.008,308.008,308.003,215,300
Jun 24, 20248,109.008,232.008,064.008,135.008,135.003,052,500
Jun 21, 20248,221.008,303.008,150.008,207.008,207.004,262,100
Jun 20, 20248,250.008,317.008,098.008,229.008,229.003,338,300
Jun 19, 20248,010.008,180.007,995.008,173.008,173.003,240,100
Jun 18, 20248,000.008,080.007,936.007,992.007,992.003,354,600
Jun 17, 20247,894.007,930.007,785.007,885.007,885.002,843,700
Jun 14, 20247,863.007,970.007,761.007,894.007,894.006,412,600
Jun 13, 20247,826.008,005.007,811.007,894.007,894.004,360,500
Jun 12, 20247,747.007,824.007,693.007,711.007,711.004,546,200
Jun 11, 20248,087.008,198.007,926.007,945.007,945.004,052,000
Jun 10, 20247,725.007,964.007,701.007,937.007,937.003,004,400
Jun 07, 20247,682.007,749.007,620.007,749.007,749.003,327,600
Jun 06, 20247,896.007,915.007,627.007,636.007,636.006,331,800
Jun 05, 20247,990.008,012.007,771.007,857.007,857.005,117,700
Jun 04, 20248,200.008,343.008,127.008,254.008,254.005,534,500
Jun 03, 20247,900.008,064.007,879.008,064.008,064.004,072,600
May 31, 20247,787.008,025.007,633.007,948.007,948.0013,199,200
May 30, 20247,764.007,764.007,648.007,691.007,691.003,912,100
May 29, 20247,913.007,934.007,759.007,764.007,764.002,865,100
May 28, 20247,870.007,925.007,817.007,903.007,903.002,184,300
May 27, 20247,839.007,896.007,785.007,884.007,884.002,390,400
May 24, 20247,688.007,890.007,641.007,838.007,838.002,727,100
May 23, 20247,685.007,825.007,591.007,770.007,770.003,104,400
May 22, 20247,783.007,783.007,634.007,686.007,686.004,015,800
May 21, 20247,897.008,100.007,734.007,734.007,734.004,729,500
May 20, 20247,709.007,937.007,488.007,818.007,818.005,924,900
May 17, 20247,715.007,741.007,200.007,697.007,697.005,476,800
May 16, 20247,350.007,743.007,301.007,710.007,710.009,154,900
May 15, 20246,999.007,114.006,983.007,066.007,066.003,119,100
May 14, 20247,100.007,205.006,961.007,000.007,000.004,444,000
May 13, 20246,937.006,983.006,838.006,871.006,871.003,008,000
May 10, 20247,067.007,098.006,914.006,936.006,936.004,513,100
May 09, 20247,031.007,103.006,963.006,967.006,967.003,070,900
May 08, 20247,069.007,112.006,955.007,037.007,037.004,152,000
May 07, 20247,041.007,109.006,993.007,049.007,049.005,512,300
May 02, 20246,785.006,849.006,740.006,834.006,834.002,629,800
May 01, 20246,810.006,858.006,742.006,840.006,840.002,907,500
Apr 30, 20246,771.006,902.006,669.006,902.006,902.004,797,200
Apr 26, 20246,517.006,672.006,495.006,641.006,641.006,996,000
Apr 25, 20246,491.006,600.006,477.006,516.006,516.003,558,800
Apr 24, 20246,356.006,545.006,311.006,544.006,544.004,727,500
Apr 23, 20246,357.006,389.006,215.006,315.006,315.004,152,500
Apr 22, 20246,208.006,338.006,204.006,308.006,308.004,681,800
Apr 19, 20246,212.006,263.006,011.006,111.006,111.006,059,100
Apr 18, 20246,430.006,476.006,300.006,312.006,312.003,748,400
Apr 17, 20246,487.006,534.006,392.006,430.006,430.003,350,200
Apr 16, 20246,719.006,760.006,462.006,487.006,487.004,931,200
Apr 15, 20246,732.006,776.006,621.006,775.006,775.003,048,100
Apr 12, 20246,741.006,793.006,672.006,747.006,747.003,946,100
Apr 11, 20246,601.006,731.006,591.006,714.006,714.002,775,300
Apr 10, 20246,796.006,815.006,720.006,731.006,731.002,354,100
Apr 09, 20246,744.006,813.006,684.006,783.006,783.003,197,600
Apr 08, 20246,755.006,976.006,727.006,764.006,764.005,214,200
Apr 05, 20246,600.006,679.006,549.006,671.006,671.003,525,400
Apr 04, 20246,650.006,791.006,622.006,671.006,671.003,861,100
Apr 03, 20246,562.006,563.006,450.006,515.006,515.003,237,700
Apr 02, 20246,627.006,685.006,545.006,597.006,597.003,267,900
Apr 01, 20246,756.006,807.006,556.006,627.006,627.003,144,900
Mar 29, 20246,629.006,760.006,554.006,680.006,680.001,592,900
Mar 28, 20246,672.006,726.006,602.006,629.006,629.003,816,600
Mar 28, 202411.5 Dividend
Mar 27, 20246,560.006,720.006,517.006,683.006,671.504,436,100
Mar 26, 20246,480.006,597.006,412.006,557.006,545.723,791,200
Mar 25, 20246,672.006,696.006,495.006,500.006,488.813,307,900
Mar 22, 20246,670.006,764.006,637.006,744.006,732.403,929,200
Mar 21, 20246,693.006,767.006,571.006,622.006,610.604,199,500
Mar 19, 20246,519.006,540.006,391.006,535.006,523.753,267,600
Mar 18, 20246,358.006,530.006,334.006,519.006,507.783,947,700
Mar 15, 20246,239.006,358.006,154.006,358.006,347.065,509,800
Mar 14, 20246,300.006,321.006,114.006,258.006,247.234,407,000
Mar 13, 20246,377.006,511.006,334.006,365.006,354.053,803,600
Mar 12, 20246,215.006,377.006,181.006,377.006,366.034,001,900
Mar 11, 20246,259.006,415.006,234.006,415.006,403.964,499,900
Mar 08, 20246,362.006,434.006,216.006,344.006,333.085,239,700
Mar 07, 20246,300.006,420.006,207.006,275.006,264.204,369,500
Mar 06, 20246,204.006,234.006,133.006,207.006,196.323,718,000
Mar 05, 20246,283.006,380.006,227.006,299.006,288.163,746,400
Mar 04, 20246,300.006,387.006,243.006,344.006,333.084,066,000
Mar 01, 20246,081.006,279.006,026.006,261.006,250.234,517,100
Feb 29, 20246,046.006,074.005,995.006,044.006,033.604,227,900
Feb 28, 20245,998.006,136.005,952.006,135.006,124.443,363,800
Feb 27, 20246,117.006,138.005,982.006,012.006,001.652,833,900
Feb 26, 20245,988.006,118.005,890.006,059.006,048.575,619,800
Feb 22, 20245,890.005,950.005,800.005,922.005,911.813,931,400
Feb 21, 20245,936.005,980.005,881.005,936.005,925.794,252,600
Feb 20, 20246,018.006,020.005,881.005,890.005,879.864,219,600
Feb 19, 20246,013.006,066.005,924.006,008.005,997.664,164,900
Feb 16, 20246,071.006,318.006,028.006,210.006,199.314,648,300
Feb 15, 20246,075.006,089.005,850.005,971.005,960.734,077,100
Feb 14, 20246,220.006,226.006,010.006,031.006,020.624,672,500
Feb 13, 20246,287.006,412.006,193.006,281.006,270.197,341,100
Feb 09, 20245,857.005,948.005,777.005,887.005,876.874,929,000
Feb 08, 20245,763.005,868.005,692.005,857.005,846.923,834,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...