Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Recruit Holdings Co., Ltd. logo
6098.T
Recruit Holdings Co., Ltd.
06:30:00
10865 ¥
0.0000 (%0.00)
Previous Close: 11165
Day Low₺10685
Day High₺11105
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6098.T: Recruit Holdings Co., Ltd. Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,132.4979
CLOSE 2,135.1045

Low

LOW 1,541.67

High

HIGH 2,877.5
DATEOPENHIGHLOWCLOSE
01/04/20171,5701,576.671,5451,546.67
01/05/20171,5451,566.671,541.671,566.67
01/06/20171,5601,5851,556.671,580
01/10/20171,571.671,5801,553.331,555
01/11/20171,546.671,568.331,543.331,566.67
01/12/20171,5901,6001,571.671,595
01/13/20171,593.331,596.671,5851,593.33
01/16/20171,593.331,6301,5901,625
01/17/20171,638.331,656.671,6251,626.67
01/18/20171,628.331,653.331,626.671,633.33
01/19/20171,633.331,6801,6301,670
01/20/20171,6701,676.661,6601,666.67
01/23/20171,6501,656.671,636.671,638.33
01/24/20171,636.671,663.331,633.331,658.33
01/25/20171,676.661,703.331,666.671,680
01/26/20171,6801,6801,6501,656.67
01/27/20171,6651,6651,641.671,650
01/30/20171,651.671,658.331,6451,655
01/31/20171,641.671,661.671,6401,648.33
02/01/20171,646.671,713.331,643.331,706.66
02/02/20171,7201,723.331,683.331,686.66
02/03/20171,693.331,726.661,6901,693.33
02/06/20171,7001,7201,6901,716.66
02/07/20171,706.661,7101,6901,703.33
02/08/20171,713.331,7301,696.661,716.66
02/09/20171,7101,723.331,696.661,703.33
02/10/20171,7201,733.331,703.331,730
02/13/20171,733.331,736.661,716.661,726.66
02/14/20171,736.661,776.661,736.661,746.66
02/15/20171,7701,7701,713.331,740
02/16/20171,733.331,756.661,716.661,723.33
02/17/20171,716.661,773.331,716.661,756.66
02/20/20171,746.661,7801,746.661,776.66
02/21/20171,766.661,776.661,756.661,776.66
02/22/20171,776.661,813.331,7701,810
02/23/20171,806.661,8201,7901,816.66
02/24/20171,813.331,833.331,806.661,806.66
02/27/20171,803.331,826.661,796.661,816.66
02/28/20171,833.331,873.331,8301,836.66
03/01/20171,846.661,866.661,8301,850
03/02/20171,866.661,866.661,823.331,830
03/03/20171,833.331,843.331,8201,843.33
03/06/20171,836.661,8401,813.331,820
03/07/20171,8101,813.331,776.661,793.33
03/08/20171,7901,816.661,786.661,810
03/09/20171,823.331,8301,803.331,806.66
03/10/20171,866.661,896.661,8401,890
03/13/20171,923.331,9701,9101,946.66
03/14/20171,926.661,926.661,886.661,896.66
03/15/20171,876.661,9101,876.661,890
03/16/20171,876.661,883.331,8501,856.66
03/17/20171,833.331,8701,8201,856.66
03/21/20171,843.331,876.661,843.331,870
03/22/20171,843.331,906.661,843.331,880
03/23/20171,913.331,916.661,876.661,883.33
03/24/20171,8901,933.331,883.331,890
03/27/20171,8801,903.331,876.661,883.33
03/28/20171,896.661,9201,893.331,916.66
03/29/20171,923.331,936.661,903.331,933.33
03/30/20171,9301,973.331,916.661,943.33
03/31/20171,933.331,9501,893.331,893.33
04/03/20171,926.661,9501,916.661,936.66
04/04/20171,9501,983.331,943.331,950
04/05/20171,963.331,966.661,923.331,940
04/06/20171,933.331,9401,896.661,900
04/07/20171,893.331,906.661,8701,893.33
04/10/20171,913.331,9301,893.331,903.33
04/11/20171,8801,9001,833.331,856.66
04/12/20171,8501,873.331,833.331,863.33
04/13/20171,856.661,876.661,846.661,846.66
04/14/20171,836.661,8701,836.661,843.33
04/17/20171,833.331,8701,833.331,866.66
04/18/20171,883.331,896.661,846.661,863.33
04/19/20171,883.331,913.331,876.661,900
04/20/20171,933.331,943.331,883.331,886.66
04/21/20171,8701,883.331,856.661,863.33
04/24/20171,8801,896.661,8701,883.33
04/25/20171,866.661,8801,843.331,870
04/26/20171,8601,866.661,846.661,856.66
04/27/20171,856.661,8601,846.661,856.66
04/28/20171,856.661,883.331,853.331,876.66
05/01/20171,883.331,8901,863.331,873.33
05/02/20171,886.661,903.331,883.331,890
05/08/20171,933.331,986.661,9301,986.66
05/09/20172,0002,0101,9601,970
05/10/20171,973.332,003.331,966.662,000
05/11/20171,996.661,996.661,973.331,980
05/12/20171,993.331,993.331,9601,986.66
05/15/20172,0202,0802,013.332,036.66
05/16/20172,066.662,113.332,0502,063.33
05/17/20172,0802,083.332,043.332,060
05/18/20172,026.662,083.332,026.662,083.33
05/19/20172,0502,053.331,9101,916.66
05/22/20171,8601,906.661,8501,880
05/23/20171,9001,946.661,896.661,926.66
05/24/20171,956.661,976.661,943.331,960
05/25/20171,966.661,9701,9301,946.66
05/26/20171,936.661,9401,893.331,893.33
05/29/20171,9001,926.661,9001,916.66
05/30/20171,926.661,943.331,906.661,926.66
05/31/20171,916.661,963.331,913.331,956.66
06/01/20171,906.661,936.661,906.661,930
06/02/20171,9401,9701,9301,966.66
06/05/20171,9702,0101,9702,000
06/06/20172,023.332,0401,996.662,023.33
06/07/20172,033.332,043.332,013.332,040
06/08/20172,0502,066.662,003.332,003.33
06/09/20172,003.332,023.331,993.332,003.33
06/12/20171,983.331,993.331,9601,970
06/13/20171,946.661,9701,936.661,963.33
06/14/20171,973.332,0001,9601,960
06/15/20171,956.662,0101,9402,003.33
06/16/20172,033.332,0402,003.332,023.33
06/19/20172,0402,073.332,033.332,046.66
06/20/20172,0602,063.332,036.662,050
06/21/20172,063.332,073.332,0302,046.66
06/22/20172,056.662,073.332,043.332,063.33
06/23/20172,073.332,073.332,043.332,056.66
06/26/20172,056.662,066.662,0502,060
06/27/20172,066.662,0702,036.662,046.66
06/28/20172,0202,0221,9842,004
06/29/20172,0042,0071,9911,999
06/30/20171,9901,9931,9241,931
07/03/20171,9301,9401,9151,933
07/04/20171,9421,9421,8831,884
07/05/20171,8711,9111,8711,910
07/06/20171,9281,9331,9061,918
07/07/20171,9281,9281,8741,890
07/10/20171,8901,9121,8811,904
07/11/20171,9041,9061,8831,894
07/12/20171,8861,8941,8511,851
07/13/20171,8781,9531,8751,945
07/14/20171,9541,9541,9161,930
07/18/20171,9151,9281,8921,926
07/19/20171,9571,9901,9471,985
07/20/20171,9902,0191,9852,010
07/21/20172,0002,0111,9801,985
07/24/20171,9761,9851,9621,978
07/25/20171,9971,9991,9701,973
07/26/20171,9791,9791,9251,932
07/27/20171,9331,9621,9331,944
07/28/20171,9381,9481,9201,924
07/31/20171,9221,9331,9091,909
08/01/20171,9101,9371,9071,932
08/02/20171,9361,9481,9171,924
08/03/20171,9251,9471,9181,926
08/04/20171,9201,9341,9131,919
08/07/20171,9401,9421,9201,929
08/08/20171,9321,9511,9301,948
08/09/20171,9361,9401,8871,909
08/10/20171,8981,9341,8971,931
08/14/20171,9502,0381,9462,022
08/15/20172,0502,0922,0422,083
08/16/20172,0892,1502,0782,144
08/17/20172,1392,1652,1322,150
08/18/20172,1372,1582,1312,136
08/21/20172,1452,1792,1392,162
08/22/20172,1432,1632,1342,162
08/23/20172,1702,1932,1652,174
08/24/20172,1802,1952,1592,162
08/25/20172,1592,1672,1452,158
08/28/20172,1752,1772,1532,168
08/29/20172,1582,1972,1512,192
08/30/20172,2002,2052,1842,187
08/31/20172,1842,1932,1712,191
09/01/20172,1932,2002,1832,199
09/04/20172,1882,2072,1782,192
09/05/20172,1972,2202,1612,176
09/06/20172,3132,3552,2712,345
09/07/20172,3552,3982,3272,346
09/08/20172,3112,3682,3112,356
09/11/20172,3602,4112,3412,391
09/12/20172,3852,4172,3752,404
09/13/20172,4202,4822,4092,453
09/14/20172,4442,4902,4262,445
09/15/20172,4092,4702,4072,458
09/19/20172,4622,4692,4202,460
09/20/20172,4352,4462,3952,418
09/21/20172,4002,4192,3842,410
09/22/20172,4092,4482,3982,437
09/25/20172,4502,4802,4282,458
09/26/20172,4582,4842,4482,471
09/27/20172,4562,4782,4322,470
09/28/20172,4872,5352,4792,505
09/29/20172,5052,5052,4302,437
10/02/20172,4252,4512,4072,450
10/03/20172,4552,4702,4512,457
10/04/20172,4542,4692,4302,467
10/05/20172,4622,4922,4582,481
10/06/20172,4702,5692,4682,543
10/10/20172,5432,6402,5372,636
10/11/20172,6362,7312,6272,712
10/12/20172,7362,7732,7242,769
10/13/20172,7192,7432,6602,715
10/16/20172,7142,7512,7082,740
10/17/20172,7302,7302,6662,683
10/18/20172,6802,6852,6452,650
10/19/20172,6302,6732,6262,655
10/20/20172,6312,7132,6262,709
10/23/20172,6972,7252,6892,714
10/24/20172,7502,7592,7202,742
10/25/20172,7462,7552,7152,741
10/26/20172,7332,7542,7252,742
10/27/20172,7892,7902,7482,777
10/30/20172,7752,7752,7452,759
10/31/20172,7872,787.52,7352,776
11/01/20172,7342,7612,731.52,748
11/02/20172,7502,756.52,7362,752.5
11/06/20172,756.52,756.52,7312,737
11/07/20172,7302,746.52,728.52,743
11/08/20172,7402,746.52,733.52,745
11/09/20172,7352,763.52,681.52,725.5
11/10/20172,686.52,7292,6852,723
11/13/20172,715.52,7572,708.52,739
11/14/20172,7702,7702,7342,739.5
11/15/20172,7102,7402,6012,634
11/16/20172,6412,695.52,6342,680
11/17/20172,7302,759.52,6652,678.5
11/20/20172,6782,6842,650.52,666
11/21/20172,681.52,684.52,6352,642
11/22/20172,6622,6652,620.52,626.5
11/24/20172,6192,6422,5922,633
11/27/20172,6402,641.52,5942,614.5
11/28/20172,6262,647.52,6262,644
11/29/20172,6602,7302,6602,681.5
11/30/20172,6572,6802,551.52,647
12/01/20172,7502,762.52,657.52,673
12/04/20172,705.52,707.52,643.52,647
12/05/20172,5852,600.52,5412,572.5
12/06/20172,5902,6342,553.52,564
12/07/20172,5872,6242,5782,611.5
12/08/20172,6282,7052,624.52,701.5
12/11/20172,683.52,711.52,6732,705.5
12/12/20172,717.52,738.52,706.52,734
12/13/20172,730.52,7542,728.52,742
12/14/20172,7392,761.52,732.52,754.5
12/15/20172,7722,7772,699.52,750
12/18/20172,767.52,822.52,7482,814.5
12/19/20172,8242,839.52,8132,815
12/20/20172,7692,7892,7562,758
12/21/20172,751.52,795.52,736.52,793
12/22/20172,8202,827.52,790.52,824
12/25/20172,8282,829.52,7942,822.5
12/26/20172,8302,869.52,820.52,866.5
12/27/20172,875.52,877.52,830.52,841
12/28/20172,8362,8472,8062,813
12/29/20172,820.52,836.52,7962,800