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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,969.6
CLOSE 2,967.0714

Low

LOW 2,370

High

HIGH 3,845
DATEOPENHIGHLOWCLOSE
01/04/20182,846.52,859.52,8072,836
01/05/20182,836.52,8432,815.52,827
01/09/20182,8552,8552,7982,799
01/10/20182,7982,805.52,7772,783
01/11/20182,7852,809.52,7762,782.5
01/12/20182,7802,7832,7462,752
01/15/20182,7522,816.52,7522,809
01/16/20182,807.52,8342,7902,815
01/17/20182,8202,829.52,8002,819.5
01/18/20182,8392,8402,7642,771.5
01/19/20182,7822,8202,7792,805
01/22/20182,8062,8112,7892,797.5
01/23/20182,7662,799.52,7662,789
01/24/20182,778.52,8032,755.52,760.5
01/25/20182,7402,7652,710.52,745
01/26/20182,775.52,8132,7642,807
01/29/20182,8202,8362,804.52,815.5
01/30/20182,8002,807.52,720.52,724.5
01/31/20182,7142,722.52,655.52,659
02/01/20182,666.52,750.52,662.52,748.5
02/02/20182,710.52,7282,6652,704.5
02/05/20182,646.52,6652,594.52,600
02/06/20182,4702,514.52,3842,454
02/07/20182,510.52,5942,470.52,473
02/08/20182,499.52,5362,488.52,514.5
02/09/20182,406.52,449.52,4012,445
02/13/20182,473.52,488.52,414.52,422.5
02/14/20182,4002,430.52,3702,388
02/15/20182,4882,569.52,4002,535
02/16/20182,536.52,615.52,5362,574.5
02/19/20182,6102,678.52,5932,677.5
02/20/20182,672.52,677.52,6242,651.5
02/21/20182,633.52,677.52,606.52,660
02/22/20182,669.52,6842,6152,629.5
02/23/20182,631.52,6552,6092,647.5
02/26/20182,675.52,684.52,652.52,667.5
02/27/20182,6842,6872,6252,646
02/28/20182,6382,664.52,588.52,592
03/01/20182,558.52,5682,5212,536
03/02/20182,4502,483.52,434.52,459.5
03/05/20182,441.52,4752,4402,462
03/06/20182,550.52,5742,516.52,517.5
03/07/20182,497.52,537.52,488.52,517
03/08/20182,542.52,5472,451.52,453.5
03/09/20182,4602,481.52,4192,425
03/12/20182,4652,4772,4252,425.5
03/13/20182,431.52,465.52,4282,462
03/14/20182,441.52,4872,4392,478
03/15/20182,468.52,5162,4642,508
03/16/20182,5462,5712,5282,555
03/19/20182,504.52,5392,495.52,503.5
03/20/20182,478.52,504.52,4552,496.5
03/22/20182,546.52,5982,543.52,593
03/23/20182,5002,524.52,447.52,468
03/26/20182,452.52,5472,450.52,543.5
03/27/20182,5792,6142,5452,610.5
03/28/20182,558.52,5782,4722,492
03/29/20182,549.52,6262,5452,624
03/30/20182,6332,6542,6112,644.5
04/02/20182,6432,681.52,626.52,646
04/03/20182,6062,637.52,590.52,616
04/04/20182,629.52,642.52,6062,630
04/05/20182,6502,6812,6302,667.5
04/06/20182,6622,6892,6522,656.5
04/09/20182,6772,7272,667.52,708
04/10/20182,7102,7172,621.52,622.5
04/11/20182,5992,600.52,5342,589.5
04/12/20182,5902,627.52,571.52,598
04/13/20182,614.52,619.52,5232,525.5
04/16/20182,567.52,596.52,551.52,579
04/17/20182,5712,595.52,5682,573.5
04/18/20182,585.52,6632,5822,655.5
04/19/20182,6842,692.52,572.52,574
04/20/20182,6102,6102,567.52,572
04/23/20182,570.52,593.52,548.52,550
04/24/20182,562.52,6052,558.52,598.5
04/25/20182,5712,5802,527.52,550
04/26/20182,562.52,5772,5342,547
04/27/20182,578.52,5832,5272,527
05/01/20182,530.52,577.52,525.52,567.5
05/02/20182,5752,597.52,5582,593
05/07/20182,6002,610.52,5792,605
05/08/20182,5952,6422,5702,637.5
05/09/20182,6502,731.52,607.52,717
05/10/20182,7602,799.52,7592,771
05/11/20182,8002,808.52,785.52,801
05/14/20182,8052,8272,787.52,815
05/15/20182,807.52,849.52,6482,745
05/16/20182,792.52,869.52,7502,865
05/17/20182,8802,9002,832.52,900
05/18/20182,9052,926.52,880.52,897
05/21/20182,900.52,946.52,8942,942
05/22/20182,9452,9632,909.52,913.5
05/23/20182,9503,0062,925.52,993.5
05/24/20182,9933,0072,981.53,001
05/25/20183,0053,0592,9923,032
05/28/20183,0323,0623,0023,019
05/29/20183,0023,0112,9542,978
05/30/20182,931.52,959.52,9132,938.5
05/31/20182,988.53,0362,941.53,030
06/01/20183,0223,0693,0033,035
06/04/20183,0443,0503,0023,020
06/05/20183,0493,0493,0053,016
06/06/20183,0123,0122,961.52,983
06/07/20183,0113,0342,9712,989
06/08/20182,973.53,0272,963.53,009
06/11/20183,0203,0693,0123,056
06/12/20183,0993,1383,0813,124
06/13/20183,1303,1913,1263,187
06/14/20183,1973,2153,1673,173
06/15/20183,1733,1933,1333,182
06/18/20183,1543,1843,1443,179
06/19/20183,1403,1823,0883,088
06/20/20183,1193,1383,0873,132
06/21/20183,1473,2233,1343,205
06/22/20183,2043,2143,1783,187
06/25/20183,1963,1973,1373,146
06/26/20183,1073,1173,0573,068
06/27/20183,0573,1093,0453,060
06/28/20183,0463,0863,0223,071
06/29/20183,0753,0833,0273,066
07/02/20183,0663,1053,0193,029
07/03/20183,0593,1373,0373,086
07/04/20182,9813,0252,932.53,007
07/05/20183,0203,0632,996.53,042
07/06/20183,0103,0172,9552,996.5
07/09/20183,0193,0542,981.53,050
07/10/20183,0643,1153,0513,093
07/11/20183,0003,0522,912.52,950.5
07/12/20182,9963,0382,970.52,978
07/13/20183,0283,1383,0133,127
07/17/20183,1513,1943,1353,179
07/18/20183,1953,1993,1443,151
07/19/20183,1483,2313,1443,207
07/20/20183,1943,2243,1503,200
07/23/20183,1503,1923,1423,155
07/24/20183,1733,1783,1253,139
07/25/20183,1633,1853,1483,164
07/26/20183,1953,2103,1583,166
07/27/20183,1843,2053,1643,205
07/30/20183,1503,1593,0933,095
07/31/20183,0513,0713,0023,055
08/01/20183,0723,1043,0613,080
08/02/20183,1003,1483,0933,101
08/03/20183,1003,1363,0783,101
08/06/20183,0703,1083,0583,074
08/07/20183,1063,1173,0843,106
08/08/20183,0823,1253,0523,056
08/09/20183,0503,0913,0303,078
08/10/20183,1003,1003,0283,035
08/13/20183,1863,3553,1843,213
08/14/20183,2453,2543,1263,254
08/15/20183,2503,3043,2073,303
08/16/20183,3053,3293,2603,290
08/17/20183,3033,3453,2783,278
08/20/20183,3003,3073,2273,253
08/21/20183,2253,2623,2053,221
08/22/20183,2333,2933,2293,290
08/23/20183,3003,3363,2783,328
08/24/20183,3443,4403,3313,433
08/27/20183,4453,4693,4213,457
08/28/20183,4833,4843,4303,430
08/29/20183,4323,4553,3953,399
08/30/20183,4193,4303,3423,380
08/31/20183,3783,3963,3583,387
09/03/20183,3683,4113,3243,396
09/04/20183,4203,4543,3853,391
09/05/20183,3793,4263,3543,410
09/06/20183,3843,4213,3743,410
09/07/20183,4013,4293,3803,411
09/10/20183,3803,4243,3693,415
09/11/20183,4653,5193,4393,510
09/12/20183,5103,5303,4693,517
09/13/20183,5203,5733,4913,500
09/14/20183,5283,6163,5013,540
09/18/20183,5313,5333,4633,468
09/19/20183,5803,6803,5703,665
09/20/20183,6803,7093,6473,690
09/21/20183,6933,7483,6583,685
09/25/20183,7353,7983,7123,793
09/26/20183,8123,8393,7813,817
09/27/20183,7303,7783,6813,685
09/28/20183,7713,8153,7433,792
10/01/20183,7953,8453,7763,826
10/02/20183,8403,8403,7513,751
10/03/20183,7563,7913,7363,746
10/04/20183,7703,7773,6713,687
10/05/20183,6833,7173,6713,694
10/09/20183,6553,6553,5933,637
10/10/20183,6703,6833,5883,620
10/11/20183,5123,5453,4253,440
10/12/20183,3853,5023,3793,469
10/15/20183,4323,4803,4053,410
10/16/20183,3743,3923,3033,335
10/17/20183,3623,3983,3433,380
10/18/20183,4183,4333,3033,321
10/19/20183,2533,3143,2403,308
10/22/20183,2983,3293,2403,311
10/23/20183,2953,2953,2063,213
10/24/20183,2153,2513,1473,191
10/25/20183,0903,1072,968.52,996.5
10/26/20183,0003,0252,8352,846.5
10/29/20182,8462,868.52,697.52,701.5
10/30/20182,6982,893.52,688.52,870
10/31/20182,966.53,0402,926.53,037
11/01/20183,0863,1032,9592,984
11/02/20183,0003,0932,9843,087
11/05/20183,0423,0692,9742,992
11/06/20182,994.53,0192,988.53,010
11/07/20183,0293,0462,9983,016
11/08/20183,1563,2023,1253,188
11/09/20183,2103,2243,0573,062
11/12/20183,0533,0973,0183,028
11/13/20182,9373,0032,8932,957.5
11/14/20183,1053,1172,8312,866
11/15/20182,9163,0242,9073,022
11/16/20183,0503,0772,984.53,021
11/19/20182,9913,0772,9753,066
11/20/20182,9942,995.52,8802,884
11/21/20182,7402,8762,7392,861.5
11/22/20182,8812,9302,8572,921
11/26/20182,903.52,9092,837.52,837.5
11/27/20182,870.52,8842,785.52,795
11/28/20182,859.52,9432,8442,938
11/29/20183,0143,1263,0133,083
11/30/20183,0603,1363,0503,123
12/03/20183,2003,2463,1233,242
12/04/20183,2003,2203,0783,078
12/05/20183,0223,1413,0183,092
12/06/20183,0723,0772,9833,007
12/07/20183,0353,1053,0313,082
12/10/20182,9513,0322,9512,995
12/11/20183,0283,0642,991.53,008
12/12/20183,0563,1333,0473,110
12/13/20183,1503,1583,0643,119
12/14/20183,0933,1173,0173,017
12/17/20183,0193,0232,9522,991.5
12/18/20182,8972,903.52,7802,787
12/19/20182,756.52,7692,694.52,757
12/20/20182,7012,785.52,680.52,704
12/21/20182,729.52,7362,653.52,705
12/25/20182,584.52,598.52,5302,541.5
12/26/20182,574.52,628.52,527.52,598
12/27/20182,7482,784.52,7012,759.5
12/28/20182,6712,691.52,606.52,662.5