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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,397.0726
CLOSE 3,402.2635

Low

LOW 2,547

High

HIGH 4,199
DATEOPENHIGHLOWCLOSE
01/04/20192,572.52,5992,5472,581
01/07/20192,679.52,7372,670.52,723
01/08/20192,7732,782.52,711.52,744
01/09/20192,8122,9072,8062,886
01/10/20192,880.52,898.52,864.52,880.5
01/11/20192,930.52,9502,844.52,852
01/15/20192,8382,899.52,8142,871
01/16/20192,886.52,905.52,843.52,874.5
01/17/20192,875.52,8802,8052,828.5
01/18/20192,8352,8692,812.52,869
01/21/20192,9022,9442,860.52,869.5
01/22/20192,8802,905.52,8412,855.5
01/23/20192,838.52,864.52,810.52,846.5
01/24/20192,7612,7702,7132,743
01/25/20192,7482,797.52,7432,777.5
01/28/20192,8082,819.52,7802,791.5
01/29/20192,7902,811.52,770.52,808
01/30/20192,8102,832.52,7922,819.5
01/31/20192,8802,943.52,8702,912.5
02/01/20192,912.52,960.52,9062,944
02/04/20192,9392,984.52,931.52,969.5
02/05/20193,0003,0082,953.52,960.5
02/06/20192,9832,9912,9482,963.5
02/07/20192,9472,951.52,8842,916
02/08/20192,8862,915.52,8502,861
02/12/20192,910.52,977.52,897.52,959
02/13/20193,0003,1002,999.53,098
02/14/20193,0503,0672,9603,016
02/15/20192,9732,9872,875.52,892
02/18/20192,9722,9782,930.52,962
02/19/20192,985.52,992.52,9562,962
02/20/20192,986.53,0252,9663,025
02/21/20193,0243,0372,984.53,018
02/22/20193,0193,0343,0143,016
02/25/20193,0333,0923,0303,072
02/26/20193,1123,1433,0833,096
02/27/20193,1093,1103,0683,085
02/28/20193,1003,1733,0953,114
03/01/20193,1293,1723,1233,142
03/04/20193,1803,1923,1573,160
03/05/20193,1613,1893,1513,181
03/06/20193,1983,2153,1593,164
03/07/20193,1153,1173,0643,078
03/08/20193,0013,0082,9612,971
03/11/20192,9582,9782,919.52,968
03/12/20193,0153,0563,0033,015
03/13/20193,0493,0753,0093,038
03/14/20193,0693,0893,0553,067
03/15/20193,0773,1423,0543,118
03/18/20193,1163,1483,1093,146
03/19/20193,1453,1493,1083,147
03/20/20193,1373,1723,1243,169
03/22/20193,1863,1863,1513,171
03/25/20193,0783,0812,9983,015
03/26/20193,0453,1133,0393,111
03/27/20193,1393,1623,1183,136
03/28/20193,0973,1173,0593,107
03/29/20193,1333,1743,1333,161
04/01/20193,1843,2113,1463,154
04/02/20193,2003,2023,0753,086
04/03/20193,1013,1123,0523,096
04/04/20193,1053,1073,0673,083
04/05/20193,1043,1073,0473,061
04/08/20193,0703,0703,0343,060
04/09/20193,0543,0673,0363,059
04/10/20193,0403,0543,0223,047
04/11/20193,0793,1143,0523,053
04/12/20193,1073,1073,0653,102
04/15/20193,1723,2023,1453,182
04/16/20193,1533,1753,1463,165
04/17/20193,1573,1793,1353,165
04/18/20193,1563,1803,1453,151
04/19/20193,1623,1913,1583,180
04/22/20193,1603,1913,1503,167
04/23/20193,1853,2183,1673,215
04/24/20193,2283,3153,2203,303
04/25/20193,2933,3153,2683,290
04/26/20193,2913,3363,2773,329
05/07/20193,3303,3323,2783,288
05/08/20193,2793,3293,2643,327
05/09/20193,3503,3653,2733,295
05/10/20193,3193,3283,2553,286
05/13/20193,2833,3303,2353,276
05/14/20193,1923,2433,1683,222
05/15/20193,2483,2753,1653,269
05/16/20193,2943,4163,2613,413
05/17/20193,4463,5293,4403,500
05/20/20193,5003,5103,4733,485
05/21/20193,4983,5193,4793,519
05/22/20193,5193,5723,5053,550
05/23/20193,5643,6103,5453,554
05/24/20193,4843,5483,4793,548
05/27/20193,5483,5813,5203,569
05/28/20193,6003,6223,5913,617
05/29/20193,6003,6293,5673,613
05/30/20193,5973,6003,4863,519
05/31/20193,4703,5163,4443,468
06/03/20193,4453,4973,4273,497
06/04/20193,4893,4893,2913,295
06/05/20193,3523,4263,3413,426
06/06/20193,3973,4143,3623,371
06/07/20193,4043,4143,3503,374
06/10/20193,4183,4933,4073,479
06/11/20193,4603,4973,4383,491
06/12/20193,5023,5523,4563,459
06/13/20193,4233,5163,4213,478
06/14/20193,4883,5113,4383,511
06/17/20193,4773,5003,4673,486
06/18/20193,5493,5623,4693,483
06/19/20193,5193,5353,4733,529
06/20/20193,5453,5833,5423,565
06/21/20193,5603,5643,4983,501
06/24/20193,5253,5813,5023,579
06/25/20193,5513,5893,5503,578
06/26/20193,5483,5633,5103,524
06/27/20193,5583,5863,5343,584
06/28/20193,5903,6063,5553,594
07/01/20193,6013,6393,5703,628
07/02/20193,6303,6643,5963,624
07/03/20193,6253,6423,6003,629
07/04/20193,6353,6523,5843,599
07/05/20193,5553,5823,5283,571
07/08/20193,5463,6053,5443,562
07/09/20193,5633,5823,5383,567
07/10/20193,5323,5603,4793,495
07/11/20193,5383,5893,5193,581
07/12/20193,5983,5983,5453,550
07/16/20193,5533,5673,5403,553
07/17/20193,5563,5703,5073,568
07/18/20193,5503,5533,4303,448
07/19/20193,4793,5533,4783,553
07/22/20193,5743,5933,5283,580
07/23/20193,5873,6693,5833,664
07/24/20193,7003,7103,6263,700
07/25/20193,6943,7613,6663,731
07/26/20193,7063,7183,6393,684
07/29/20193,6843,6923,6613,679
07/30/20193,6893,7173,6693,690
07/31/20193,6443,7333,6313,718
08/01/20193,6943,7573,6673,750
08/02/20193,6963,7053,6203,678
08/05/20193,6133,6563,5533,615
08/06/20193,4843,5783,4723,578
08/07/20193,5693,6293,5623,617
08/08/20193,6063,6463,5933,601
08/09/20193,6553,6733,6273,651
08/13/20193,6003,6373,5843,600
08/14/20193,5903,6133,5713,599
08/15/20193,5043,5403,4523,522
08/16/20193,4603,4613,3423,412
08/19/20193,3753,3903,2603,311
08/20/20193,2923,3643,2653,364
08/21/20193,3153,3643,3083,340
08/22/20193,3713,4323,3683,388
08/23/20193,3343,4103,3343,381
08/26/20193,2633,3513,2633,347
08/27/20193,3483,3613,2723,307
08/28/20193,3003,3323,2993,313
08/29/20193,1033,1543,0413,154
08/30/20193,1913,2213,1563,219
09/02/20193,1993,2083,1743,192
09/03/20193,1953,2203,1783,208
09/04/20193,1823,1993,1783,188
09/05/20193,2103,2393,2053,220
09/06/20193,2013,2553,1813,255
09/09/20193,2693,3033,2513,261
09/10/20193,2453,2723,1753,175
09/11/20193,1643,2093,1373,175
09/12/20193,1803,2433,1763,237
09/13/20193,2853,3153,2513,305
09/17/20193,2903,3203,2373,250
09/18/20193,2503,3193,2503,319
09/19/20193,3333,4323,3303,422
09/20/20193,4503,4653,3573,372
09/24/20193,4163,4253,3593,383
09/25/20193,3883,3993,3293,339
09/26/20193,3673,3673,2573,272
09/27/20193,2563,2693,2023,241
09/30/20193,2153,2863,2153,286
10/01/20193,3053,3643,2973,360
10/02/20193,3313,3833,3173,370
10/03/20193,3153,3483,2963,346
10/04/20193,3463,3863,3293,380
10/07/20193,3953,4253,3913,417
10/08/20193,4413,4753,4393,466
10/09/20193,4323,4643,4223,449
10/10/20193,4743,4863,4473,472
10/11/20193,5003,5333,4763,507
10/15/20193,5503,5503,4483,465
10/16/20193,4833,4943,4503,458
10/17/20193,4293,4733,4173,418
10/18/20193,4083,4773,4033,459
10/21/20193,4723,5603,4703,532
10/23/20193,5253,5463,4623,534
10/24/20193,5463,5463,5053,525
10/25/20193,5313,5623,5163,544
10/28/20193,5533,5533,5053,535
10/29/20193,5683,5933,5513,557
10/30/20193,5573,5923,5503,588
10/31/20193,5993,6283,5903,611
11/01/20193,6013,6263,5763,622
11/05/20193,6503,7303,6443,718
11/06/20193,7303,7303,6503,667
11/07/20193,6723,7293,6613,724
11/08/20193,7503,7903,7423,780
11/11/20193,7803,7923,7163,732
11/12/20193,7333,7623,7093,760
11/13/20193,7533,7793,6713,686
11/14/20193,6863,7643,6323,758
11/15/20193,7803,8113,7613,787
11/18/20193,7803,8733,7753,873
11/19/20193,8803,9383,8633,879
11/20/20193,8723,9283,8703,922
11/21/20193,9343,9623,8953,955
11/22/20193,9403,9433,9113,937
11/25/20193,9703,9903,9403,965
11/26/20193,9754,0393,9694,020
11/27/20194,0234,0574,0214,046
11/28/20194,0314,0514,0014,023
11/29/20194,0304,0373,9373,962
12/02/20193,9824,0243,9763,978
12/03/20193,9083,9883,8933,976
12/04/20193,9663,9903,9333,969
12/05/20193,9883,9923,9253,952
12/06/20193,9553,9803,9433,980
12/09/20193,9964,0003,9713,988
12/10/20193,9654,0273,9644,010
12/11/20194,0094,0263,9864,012
12/12/20194,0504,1094,0194,025
12/13/20194,0534,1154,0524,103
12/16/20194,1014,1864,1004,139
12/17/20194,1654,1954,1304,188
12/18/20194,1994,1994,1254,133
12/19/20194,1214,1284,0794,086
12/20/20194,0754,0824,0324,049
12/23/20194,0774,0864,0524,083
12/24/20194,1004,1454,0994,134
12/25/20194,1504,1574,1184,127
12/26/20194,1274,1624,1254,143
12/27/20194,1514,1754,1434,144
12/30/20194,1374,1374,0834,099