6098.T
Recruit Holdings Co., Ltd.
06:30:00
10865 ¥
0.0000 (%0.00)
Previous Close: 11165
Day Low₺10685
Day High₺11105
6098.T: Recruit Holdings Co., Ltd. Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,251.8577
CLOSE 1,252.7252
Low
LOW 1,093.33
High
HIGH 1,438.33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 1,145 | 1,150 | 1,138.33 | 1,145 |
| 01/06/2015 | 1,138.33 | 1,150 | 1,136.67 | 1,143.33 |
| 01/07/2015 | 1,143.33 | 1,216.67 | 1,143.33 | 1,216.67 |
| 01/08/2015 | 1,208.33 | 1,216.67 | 1,188.33 | 1,203.33 |
| 01/09/2015 | 1,206.67 | 1,216.67 | 1,190 | 1,195 |
| 01/13/2015 | 1,191.67 | 1,215 | 1,188.33 | 1,206.67 |
| 01/14/2015 | 1,203.33 | 1,220 | 1,198.33 | 1,211.67 |
| 01/15/2015 | 1,196.67 | 1,213.33 | 1,193.33 | 1,203.33 |
| 01/16/2015 | 1,191.67 | 1,193.33 | 1,163.33 | 1,166.67 |
| 01/19/2015 | 1,173.33 | 1,185 | 1,173.33 | 1,180 |
| 01/20/2015 | 1,180 | 1,180 | 1,163.33 | 1,166.67 |
| 01/21/2015 | 1,171.67 | 1,176.67 | 1,151.67 | 1,155 |
| 01/22/2015 | 1,150 | 1,153.33 | 1,131.67 | 1,138.33 |
| 01/23/2015 | 1,156.67 | 1,156.67 | 1,131.67 | 1,136.67 |
| 01/26/2015 | 1,140 | 1,140 | 1,131.67 | 1,133.33 |
| 01/27/2015 | 1,133.33 | 1,145 | 1,130 | 1,135 |
| 01/28/2015 | 1,133.33 | 1,140 | 1,128.33 | 1,130 |
| 01/29/2015 | 1,126.67 | 1,145 | 1,126.67 | 1,138.33 |
| 01/30/2015 | 1,146.67 | 1,153.33 | 1,140 | 1,146.67 |
| 02/02/2015 | 1,133.33 | 1,136.67 | 1,128.33 | 1,133.33 |
| 02/03/2015 | 1,143.33 | 1,146.67 | 1,130 | 1,133.33 |
| 02/04/2015 | 1,143.33 | 1,153.33 | 1,138.33 | 1,143.33 |
| 02/05/2015 | 1,145 | 1,150 | 1,133.33 | 1,148.33 |
| 02/06/2015 | 1,150 | 1,151.67 | 1,138.33 | 1,146.67 |
| 02/09/2015 | 1,151.67 | 1,171.67 | 1,138.33 | 1,166.67 |
| 02/10/2015 | 1,166.67 | 1,188.33 | 1,165 | 1,186.67 |
| 02/12/2015 | 1,195 | 1,200 | 1,188.33 | 1,196.67 |
| 02/13/2015 | 1,193.33 | 1,196.67 | 1,186.67 | 1,190 |
| 02/16/2015 | 1,206.67 | 1,231.67 | 1,205 | 1,230 |
| 02/17/2015 | 1,230 | 1,230 | 1,203.33 | 1,215 |
| 02/18/2015 | 1,220 | 1,228.33 | 1,188.33 | 1,198.33 |
| 02/19/2015 | 1,200 | 1,208.33 | 1,176.67 | 1,180 |
| 02/20/2015 | 1,181.67 | 1,203.33 | 1,178.33 | 1,200 |
| 02/23/2015 | 1,210 | 1,220 | 1,210 | 1,216.67 |
| 02/24/2015 | 1,218.33 | 1,226.67 | 1,216.67 | 1,226.67 |
| 02/25/2015 | 1,228.33 | 1,246.67 | 1,218.33 | 1,236.67 |
| 02/26/2015 | 1,246.67 | 1,260 | 1,241.67 | 1,258.33 |
| 02/27/2015 | 1,258.33 | 1,261.67 | 1,243.33 | 1,248.33 |
| 03/02/2015 | 1,243.33 | 1,270 | 1,243.33 | 1,266.67 |
| 03/03/2015 | 1,266.67 | 1,266.67 | 1,238.33 | 1,248.33 |
| 03/04/2015 | 1,236.67 | 1,261.67 | 1,235 | 1,258.33 |
| 03/05/2015 | 1,261.67 | 1,270 | 1,253.33 | 1,260 |
| 03/06/2015 | 1,255 | 1,260 | 1,228.33 | 1,231.67 |
| 03/09/2015 | 1,228.33 | 1,231.67 | 1,201.67 | 1,210 |
| 03/10/2015 | 1,215 | 1,225 | 1,195 | 1,198.33 |
| 03/11/2015 | 1,198.33 | 1,208.33 | 1,195 | 1,196.67 |
| 03/12/2015 | 1,198.33 | 1,215 | 1,198.33 | 1,211.67 |
| 03/13/2015 | 1,228.33 | 1,238.33 | 1,218.33 | 1,233.33 |
| 03/16/2015 | 1,240 | 1,240 | 1,221.67 | 1,236.67 |
| 03/17/2015 | 1,241.67 | 1,270 | 1,235 | 1,266.67 |
| 03/18/2015 | 1,260 | 1,280 | 1,256.67 | 1,275 |
| 03/19/2015 | 1,283.33 | 1,315 | 1,281.67 | 1,308.33 |
| 03/20/2015 | 1,306.67 | 1,313.33 | 1,290 | 1,305 |
| 03/23/2015 | 1,296.67 | 1,301.67 | 1,290 | 1,291.67 |
| 03/24/2015 | 1,286.67 | 1,296.67 | 1,275 | 1,286.67 |
| 03/25/2015 | 1,293.33 | 1,293.33 | 1,275 | 1,280 |
| 03/26/2015 | 1,273.33 | 1,273.33 | 1,258.33 | 1,268.33 |
| 03/27/2015 | 1,246.67 | 1,271.67 | 1,236.67 | 1,250 |
| 03/30/2015 | 1,256.67 | 1,273.33 | 1,255 | 1,265 |
| 03/31/2015 | 1,276.67 | 1,281.67 | 1,250 | 1,250 |
| 04/01/2015 | 1,243.33 | 1,261.67 | 1,226.67 | 1,253.33 |
| 04/02/2015 | 1,260 | 1,281.67 | 1,256.67 | 1,265 |
| 04/03/2015 | 1,253.33 | 1,271.67 | 1,243.33 | 1,270 |
| 04/06/2015 | 1,253.33 | 1,263.33 | 1,246.67 | 1,263.33 |
| 04/07/2015 | 1,268.33 | 1,276.67 | 1,263.33 | 1,270 |
| 04/08/2015 | 1,280 | 1,313.33 | 1,275 | 1,313.33 |
| 04/09/2015 | 1,313.33 | 1,323.33 | 1,308.33 | 1,318.33 |
| 04/10/2015 | 1,316.67 | 1,325 | 1,301.67 | 1,318.33 |
| 04/13/2015 | 1,316.67 | 1,341.67 | 1,313.33 | 1,333.33 |
| 04/14/2015 | 1,333.33 | 1,346.67 | 1,331.67 | 1,345 |
| 04/15/2015 | 1,350 | 1,365 | 1,346.67 | 1,355 |
| 04/16/2015 | 1,360 | 1,365 | 1,346.67 | 1,358.33 |
| 04/17/2015 | 1,350 | 1,358.33 | 1,346.67 | 1,351.67 |
| 04/20/2015 | 1,335 | 1,351.67 | 1,333.33 | 1,346.67 |
| 04/21/2015 | 1,353.33 | 1,388.33 | 1,350 | 1,385 |
| 04/22/2015 | 1,385 | 1,426.67 | 1,383.33 | 1,426.67 |
| 04/23/2015 | 1,430 | 1,438.33 | 1,391.67 | 1,395 |
| 04/24/2015 | 1,388.33 | 1,420 | 1,386.67 | 1,406.67 |
| 04/27/2015 | 1,406.67 | 1,423.33 | 1,391.67 | 1,415 |
| 04/28/2015 | 1,410 | 1,415 | 1,358.33 | 1,378.33 |
| 04/30/2015 | 1,366.67 | 1,385 | 1,341.67 | 1,346.67 |
| 05/01/2015 | 1,343.33 | 1,348.33 | 1,325 | 1,333.33 |
| 05/07/2015 | 1,311.67 | 1,318.33 | 1,270 | 1,281.67 |
| 05/08/2015 | 1,283.33 | 1,320 | 1,283.33 | 1,315 |
| 05/11/2015 | 1,333.33 | 1,333.33 | 1,290 | 1,296.67 |
| 05/12/2015 | 1,311.67 | 1,318.33 | 1,291.67 | 1,298.33 |
| 05/13/2015 | 1,318.33 | 1,325 | 1,305 | 1,323.33 |
| 05/14/2015 | 1,280 | 1,308.33 | 1,263.33 | 1,291.67 |
| 05/15/2015 | 1,301.67 | 1,330 | 1,300 | 1,323.33 |
| 05/18/2015 | 1,326.67 | 1,330 | 1,313.33 | 1,323.33 |
| 05/19/2015 | 1,323.33 | 1,325 | 1,298.33 | 1,308.33 |
| 05/20/2015 | 1,310 | 1,323.33 | 1,303.33 | 1,313.33 |
| 05/21/2015 | 1,313.33 | 1,316.67 | 1,305 | 1,308.33 |
| 05/22/2015 | 1,308.33 | 1,308.33 | 1,290 | 1,303.33 |
| 05/25/2015 | 1,308.33 | 1,308.33 | 1,296.67 | 1,303.33 |
| 05/26/2015 | 1,305 | 1,305 | 1,293.33 | 1,293.33 |
| 05/27/2015 | 1,288.33 | 1,288.33 | 1,270 | 1,273.33 |
| 05/28/2015 | 1,281.67 | 1,288.33 | 1,261.67 | 1,286.67 |
| 05/29/2015 | 1,285 | 1,305 | 1,283.33 | 1,296.67 |
| 06/01/2015 | 1,295 | 1,298.33 | 1,271.67 | 1,276.67 |
| 06/02/2015 | 1,270 | 1,278.33 | 1,263.33 | 1,263.33 |
| 06/03/2015 | 1,276.67 | 1,293.33 | 1,270 | 1,288.33 |
| 06/04/2015 | 1,298.33 | 1,323.33 | 1,296.67 | 1,320 |
| 06/05/2015 | 1,315 | 1,326.67 | 1,306.67 | 1,320 |
| 06/08/2015 | 1,313.33 | 1,313.33 | 1,283.33 | 1,296.67 |
| 06/09/2015 | 1,281.67 | 1,290 | 1,266.67 | 1,273.33 |
| 06/10/2015 | 1,273.33 | 1,308.33 | 1,273.33 | 1,298.33 |
| 06/11/2015 | 1,305 | 1,313.33 | 1,291.67 | 1,306.67 |
| 06/12/2015 | 1,298.33 | 1,301.67 | 1,286.67 | 1,298.33 |
| 06/15/2015 | 1,283.33 | 1,290 | 1,268.33 | 1,268.33 |
| 06/16/2015 | 1,263.33 | 1,263.33 | 1,243.33 | 1,245 |
| 06/17/2015 | 1,245 | 1,258.33 | 1,236.67 | 1,238.33 |
| 06/18/2015 | 1,231.67 | 1,250 | 1,208.33 | 1,240 |
| 06/19/2015 | 1,265 | 1,281.67 | 1,240 | 1,276.67 |
| 06/22/2015 | 1,268.33 | 1,283.33 | 1,260 | 1,281.67 |
| 06/23/2015 | 1,295 | 1,295 | 1,281.67 | 1,288.33 |
| 06/24/2015 | 1,290 | 1,290 | 1,261.67 | 1,265 |
| 06/25/2015 | 1,260 | 1,266.67 | 1,253.33 | 1,258.33 |
| 06/26/2015 | 1,258.33 | 1,261.67 | 1,245 | 1,256.67 |
| 06/29/2015 | 1,210 | 1,231.67 | 1,208.33 | 1,221.67 |
| 06/30/2015 | 1,226.67 | 1,246.67 | 1,223.33 | 1,245 |
| 07/01/2015 | 1,243.33 | 1,260 | 1,235 | 1,260 |
| 07/02/2015 | 1,265 | 1,265 | 1,246.67 | 1,250 |
| 07/03/2015 | 1,235 | 1,260 | 1,230 | 1,256.67 |
| 07/06/2015 | 1,235 | 1,263.33 | 1,231.67 | 1,260 |
| 07/07/2015 | 1,263.33 | 1,278.33 | 1,253.33 | 1,273.33 |
| 07/08/2015 | 1,260 | 1,263.33 | 1,231.67 | 1,235 |
| 07/09/2015 | 1,203.33 | 1,218.33 | 1,173.33 | 1,198.33 |
| 07/10/2015 | 1,208.33 | 1,223.33 | 1,191.67 | 1,193.33 |
| 07/13/2015 | 1,196.67 | 1,208.33 | 1,195 | 1,200 |
| 07/14/2015 | 1,218.33 | 1,220 | 1,201.67 | 1,206.67 |
| 07/15/2015 | 1,220 | 1,231.67 | 1,210 | 1,225 |
| 07/16/2015 | 1,255 | 1,261.67 | 1,238.33 | 1,258.33 |
| 07/17/2015 | 1,258.33 | 1,278.33 | 1,256.67 | 1,276.67 |
| 07/21/2015 | 1,266.67 | 1,280 | 1,265 | 1,278.33 |
| 07/22/2015 | 1,266.67 | 1,276.67 | 1,258.33 | 1,265 |
| 07/23/2015 | 1,270 | 1,270 | 1,256.67 | 1,260 |
| 07/24/2015 | 1,273.33 | 1,273.33 | 1,263.33 | 1,270 |
| 07/27/2015 | 1,280 | 1,288.33 | 1,273.33 | 1,278.33 |
| 07/28/2015 | 1,266.67 | 1,286.67 | 1,260 | 1,283.33 |
| 07/29/2015 | 1,286.67 | 1,286.67 | 1,271.67 | 1,283.33 |
| 07/30/2015 | 1,280 | 1,281.67 | 1,271.67 | 1,275 |
| 07/31/2015 | 1,283.33 | 1,316.67 | 1,281.67 | 1,303.33 |
| 08/03/2015 | 1,296.67 | 1,301.67 | 1,276.67 | 1,300 |
| 08/04/2015 | 1,303.33 | 1,313.33 | 1,291.67 | 1,300 |
| 08/05/2015 | 1,300 | 1,315 | 1,295 | 1,310 |
| 08/06/2015 | 1,316.67 | 1,318.33 | 1,305 | 1,305 |
| 08/07/2015 | 1,306.67 | 1,311.67 | 1,298.33 | 1,311.67 |
| 08/10/2015 | 1,320 | 1,331.67 | 1,313.33 | 1,330 |
| 08/11/2015 | 1,306.67 | 1,318.33 | 1,280 | 1,303.33 |
| 08/12/2015 | 1,296.67 | 1,311.67 | 1,293.33 | 1,303.33 |
| 08/13/2015 | 1,293.33 | 1,298.33 | 1,273.33 | 1,288.33 |
| 08/14/2015 | 1,298.33 | 1,315 | 1,295 | 1,310 |
| 08/17/2015 | 1,315 | 1,333.33 | 1,310 | 1,323.33 |
| 08/18/2015 | 1,308.33 | 1,318.33 | 1,291.67 | 1,295 |
| 08/19/2015 | 1,288.33 | 1,313.33 | 1,288.33 | 1,298.33 |
| 08/20/2015 | 1,293.33 | 1,320 | 1,291.67 | 1,316.67 |
| 08/21/2015 | 1,275 | 1,295 | 1,275 | 1,286.67 |
| 08/24/2015 | 1,240 | 1,263.33 | 1,206.67 | 1,206.67 |
| 08/25/2015 | 1,166.67 | 1,206.67 | 1,093.33 | 1,161.67 |
| 08/26/2015 | 1,166.67 | 1,236.67 | 1,161.67 | 1,230 |
| 08/27/2015 | 1,245 | 1,248.33 | 1,220 | 1,245 |
| 08/28/2015 | 1,266.67 | 1,278.33 | 1,250 | 1,255 |
| 08/31/2015 | 1,235 | 1,248.33 | 1,218.33 | 1,243.33 |
| 09/01/2015 | 1,230 | 1,233.33 | 1,206.67 | 1,206.67 |
| 09/02/2015 | 1,176.67 | 1,211.67 | 1,170 | 1,186.67 |
| 09/03/2015 | 1,200 | 1,211.67 | 1,176.67 | 1,176.67 |
| 09/04/2015 | 1,193.33 | 1,193.33 | 1,151.67 | 1,161.67 |
| 09/07/2015 | 1,153.33 | 1,165 | 1,133.33 | 1,160 |
| 09/08/2015 | 1,170 | 1,170 | 1,141.67 | 1,145 |
| 09/09/2015 | 1,183.33 | 1,211.67 | 1,163.33 | 1,211.67 |
| 09/10/2015 | 1,188.33 | 1,221.67 | 1,186.67 | 1,210 |
| 09/11/2015 | 1,186.67 | 1,236.67 | 1,186.67 | 1,228.33 |
| 09/14/2015 | 1,248.33 | 1,248.33 | 1,228.33 | 1,228.33 |
| 09/15/2015 | 1,225 | 1,228.33 | 1,205 | 1,213.33 |
| 09/16/2015 | 1,213.33 | 1,220 | 1,201.67 | 1,210 |
| 09/17/2015 | 1,206.67 | 1,223.33 | 1,205 | 1,216.67 |
| 09/18/2015 | 1,210 | 1,238.33 | 1,205 | 1,228.33 |
| 09/24/2015 | 1,216.67 | 1,230 | 1,203.33 | 1,206.67 |
| 09/25/2015 | 1,216.67 | 1,218.33 | 1,181.67 | 1,193.33 |
| 09/28/2015 | 1,220 | 1,261.67 | 1,213.33 | 1,258.33 |
| 09/29/2015 | 1,248.33 | 1,248.33 | 1,205 | 1,220 |
| 09/30/2015 | 1,200 | 1,210 | 1,175 | 1,193.33 |
| 10/01/2015 | 1,208.33 | 1,215 | 1,193.33 | 1,200 |
| 10/02/2015 | 1,198.33 | 1,238.33 | 1,196.67 | 1,236.67 |
| 10/05/2015 | 1,250 | 1,268.33 | 1,243.33 | 1,255 |
| 10/06/2015 | 1,266.67 | 1,273.33 | 1,233.33 | 1,241.67 |
| 10/07/2015 | 1,253.33 | 1,258.33 | 1,231.67 | 1,255 |
| 10/08/2015 | 1,255 | 1,286.67 | 1,251.67 | 1,256.67 |
| 10/09/2015 | 1,263.33 | 1,263.33 | 1,220 | 1,226.67 |
| 10/13/2015 | 1,205 | 1,231.67 | 1,203.33 | 1,220 |
| 10/14/2015 | 1,213.33 | 1,218.33 | 1,196.67 | 1,206.67 |
| 10/15/2015 | 1,223.33 | 1,243.33 | 1,220 | 1,240 |
| 10/16/2015 | 1,243.33 | 1,251.67 | 1,223.33 | 1,228.33 |
| 10/19/2015 | 1,223.33 | 1,240 | 1,216.67 | 1,226.67 |
| 10/20/2015 | 1,238.33 | 1,248.33 | 1,226.67 | 1,231.67 |
| 10/21/2015 | 1,231.67 | 1,248.33 | 1,226.67 | 1,245 |
| 10/22/2015 | 1,238.33 | 1,253.33 | 1,233.33 | 1,233.33 |
| 10/23/2015 | 1,256.67 | 1,263.33 | 1,246.67 | 1,263.33 |
| 10/26/2015 | 1,273.33 | 1,283.33 | 1,261.67 | 1,265 |
| 10/27/2015 | 1,271.67 | 1,285 | 1,265 | 1,273.33 |
| 10/28/2015 | 1,280 | 1,293.33 | 1,266.67 | 1,285 |
| 10/29/2015 | 1,293.33 | 1,301.67 | 1,275 | 1,278.33 |
| 10/30/2015 | 1,281.67 | 1,306.67 | 1,278.33 | 1,300 |
| 11/02/2015 | 1,280 | 1,295 | 1,268.33 | 1,273.33 |
| 11/04/2015 | 1,271.67 | 1,296.67 | 1,268.33 | 1,286.67 |
| 11/05/2015 | 1,285 | 1,303.33 | 1,280 | 1,296.67 |
| 11/06/2015 | 1,301.67 | 1,305 | 1,288.33 | 1,300 |
| 11/09/2015 | 1,298.33 | 1,306.67 | 1,278.33 | 1,298.33 |
| 11/10/2015 | 1,283.33 | 1,295 | 1,278.33 | 1,291.67 |
| 11/11/2015 | 1,316.67 | 1,331.67 | 1,295 | 1,301.67 |
| 11/12/2015 | 1,298.33 | 1,305 | 1,286.67 | 1,295 |
| 11/13/2015 | 1,286.67 | 1,300 | 1,283.33 | 1,286.67 |
| 11/16/2015 | 1,275 | 1,296.67 | 1,273.33 | 1,293.33 |
| 11/17/2015 | 1,295 | 1,303.33 | 1,280 | 1,293.33 |
| 11/18/2015 | 1,301.67 | 1,308.33 | 1,295 | 1,306.67 |
| 11/19/2015 | 1,311.67 | 1,311.67 | 1,283.33 | 1,286.67 |
| 11/20/2015 | 1,275 | 1,295 | 1,273.33 | 1,293.33 |
| 11/24/2015 | 1,290 | 1,303.33 | 1,290 | 1,300 |
| 11/25/2015 | 1,293.33 | 1,293.33 | 1,270 | 1,276.67 |
| 11/26/2015 | 1,276.67 | 1,283.33 | 1,271.67 | 1,276.67 |
| 11/27/2015 | 1,281.67 | 1,285 | 1,273.33 | 1,278.33 |
| 11/30/2015 | 1,273.33 | 1,286.67 | 1,268.33 | 1,281.67 |
| 12/01/2015 | 1,280 | 1,296.67 | 1,280 | 1,288.33 |
| 12/02/2015 | 1,276.67 | 1,288.33 | 1,271.67 | 1,283.33 |
| 12/03/2015 | 1,285 | 1,286.67 | 1,275 | 1,276.67 |
| 12/04/2015 | 1,253.33 | 1,258.33 | 1,235 | 1,241.67 |
| 12/07/2015 | 1,238.33 | 1,261.67 | 1,238.33 | 1,250 |
| 12/08/2015 | 1,256.67 | 1,258.33 | 1,241.67 | 1,241.67 |
| 12/09/2015 | 1,230 | 1,233.33 | 1,211.67 | 1,213.33 |
| 12/10/2015 | 1,205 | 1,218.33 | 1,205 | 1,210 |
| 12/11/2015 | 1,206.67 | 1,218.33 | 1,206.67 | 1,213.33 |
| 12/14/2015 | 1,186.67 | 1,201.67 | 1,180 | 1,198.33 |
| 12/15/2015 | 1,201.67 | 1,218.33 | 1,195 | 1,200 |
| 12/16/2015 | 1,213.33 | 1,221.67 | 1,208.33 | 1,216.67 |
| 12/17/2015 | 1,233.33 | 1,238.33 | 1,221.67 | 1,228.33 |
| 12/18/2015 | 1,226.67 | 1,243.33 | 1,215 | 1,215 |
| 12/21/2015 | 1,201.67 | 1,221.67 | 1,195 | 1,205 |
| 12/22/2015 | 1,220 | 1,220 | 1,206.67 | 1,206.67 |
| 12/24/2015 | 1,213.33 | 1,223.33 | 1,178.33 | 1,180 |
| 12/25/2015 | 1,170 | 1,176.67 | 1,163.33 | 1,168.33 |
| 12/28/2015 | 1,180 | 1,186.67 | 1,170 | 1,178.33 |
| 12/29/2015 | 1,173.33 | 1,196.67 | 1,173.33 | 1,190 |
| 12/30/2015 | 1,196.67 | 1,205 | 1,186.67 | 1,186.67 |