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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,928.5633
CLOSE 5,928.2612
Low
LOW 4,173
High
HIGH 8,180
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 4,342 | 4,351 | 4,179 | 4,264 |
| 01/05/2021 | 4,266 | 4,269 | 4,173 | 4,201 |
| 01/06/2021 | 4,184 | 4,236 | 4,177 | 4,217 |
| 01/07/2021 | 4,309 | 4,420 | 4,306 | 4,363 |
| 01/08/2021 | 4,420 | 4,441 | 4,331 | 4,437 |
| 01/12/2021 | 4,450 | 4,450 | 4,339 | 4,376 |
| 01/13/2021 | 4,446 | 4,495 | 4,375 | 4,473 |
| 01/14/2021 | 4,485 | 4,664 | 4,477 | 4,568 |
| 01/15/2021 | 4,586 | 4,627 | 4,484 | 4,533 |
| 01/18/2021 | 4,490 | 4,499 | 4,418 | 4,465 |
| 01/19/2021 | 4,521 | 4,558 | 4,475 | 4,537 |
| 01/20/2021 | 4,607 | 4,634 | 4,538 | 4,566 |
| 01/21/2021 | 4,600 | 4,732 | 4,578 | 4,650 |
| 01/22/2021 | 4,637 | 4,695 | 4,615 | 4,670 |
| 01/25/2021 | 4,671 | 4,686 | 4,648 | 4,673 |
| 01/26/2021 | 4,619 | 4,665 | 4,571 | 4,613 |
| 01/27/2021 | 4,679 | 4,719 | 4,593 | 4,616 |
| 01/28/2021 | 4,500 | 4,629 | 4,500 | 4,593 |
| 01/29/2021 | 4,603 | 4,655 | 4,529 | 4,542 |
| 02/01/2021 | 4,579 | 4,682 | 4,566 | 4,655 |
| 02/02/2021 | 4,700 | 4,703 | 4,634 | 4,696 |
| 02/03/2021 | 4,715 | 4,900 | 4,710 | 4,896 |
| 02/04/2021 | 4,827 | 4,867 | 4,696 | 4,705 |
| 02/05/2021 | 4,798 | 4,935 | 4,798 | 4,921 |
| 02/08/2021 | 4,958 | 5,106 | 4,955 | 4,980 |
| 02/09/2021 | 5,033 | 5,123 | 4,997 | 5,119 |
| 02/10/2021 | 5,065 | 5,118 | 5,040 | 5,100 |
| 02/12/2021 | 5,127 | 5,190 | 5,101 | 5,128 |
| 02/15/2021 | 5,036 | 5,142 | 5,014 | 5,142 |
| 02/16/2021 | 5,242 | 5,345 | 5,226 | 5,284 |
| 02/17/2021 | 5,333 | 5,378 | 5,243 | 5,305 |
| 02/18/2021 | 5,261 | 5,350 | 5,261 | 5,312 |
| 02/19/2021 | 5,350 | 5,363 | 5,293 | 5,305 |
| 02/22/2021 | 5,394 | 5,524 | 5,375 | 5,475 |
| 02/24/2021 | 5,500 | 5,560 | 5,450 | 5,497 |
| 02/25/2021 | 5,550 | 5,568 | 5,471 | 5,515 |
| 02/26/2021 | 5,320 | 5,361 | 5,266 | 5,281 |
| 03/01/2021 | 5,473 | 5,548 | 5,411 | 5,479 |
| 03/02/2021 | 5,500 | 5,500 | 5,310 | 5,385 |
| 03/03/2021 | 5,401 | 5,426 | 5,330 | 5,363 |
| 03/04/2021 | 5,273 | 5,361 | 5,198 | 5,265 |
| 03/05/2021 | 5,167 | 5,178 | 4,867 | 4,931 |
| 03/08/2021 | 5,034 | 5,115 | 4,887 | 4,917 |
| 03/09/2021 | 4,885 | 4,933 | 4,817 | 4,902 |
| 03/10/2021 | 4,989 | 4,989 | 4,878 | 4,919 |
| 03/11/2021 | 4,988 | 5,080 | 4,901 | 5,054 |
| 03/12/2021 | 5,084 | 5,109 | 4,986 | 5,075 |
| 03/15/2021 | 5,110 | 5,217 | 5,086 | 5,139 |
| 03/16/2021 | 5,133 | 5,203 | 5,062 | 5,201 |
| 03/17/2021 | 5,230 | 5,274 | 5,147 | 5,234 |
| 03/18/2021 | 5,250 | 5,410 | 5,231 | 5,333 |
| 03/19/2021 | 5,233 | 5,328 | 5,160 | 5,196 |
| 03/22/2021 | 5,049 | 5,159 | 5,036 | 5,130 |
| 03/23/2021 | 5,199 | 5,206 | 5,109 | 5,110 |
| 03/24/2021 | 5,030 | 5,080 | 4,944 | 4,944 |
| 03/25/2021 | 5,053 | 5,152 | 5,008 | 5,126 |
| 03/26/2021 | 5,203 | 5,294 | 5,195 | 5,294 |
| 03/29/2021 | 5,320 | 5,390 | 5,279 | 5,332 |
| 03/30/2021 | 5,371 | 5,410 | 5,318 | 5,355 |
| 03/31/2021 | 5,356 | 5,494 | 5,328 | 5,401 |
| 04/01/2021 | 5,400 | 5,442 | 5,279 | 5,279 |
| 04/02/2021 | 5,364 | 5,423 | 5,351 | 5,420 |
| 04/05/2021 | 5,429 | 5,456 | 5,315 | 5,334 |
| 04/06/2021 | 5,384 | 5,400 | 5,234 | 5,250 |
| 04/07/2021 | 5,276 | 5,313 | 5,173 | 5,240 |
| 04/08/2021 | 5,237 | 5,261 | 5,153 | 5,256 |
| 04/09/2021 | 5,290 | 5,354 | 5,223 | 5,223 |
| 04/12/2021 | 5,229 | 5,264 | 5,182 | 5,222 |
| 04/13/2021 | 5,217 | 5,326 | 5,211 | 5,271 |
| 04/14/2021 | 5,217 | 5,227 | 5,147 | 5,183 |
| 04/15/2021 | 5,178 | 5,256 | 5,160 | 5,203 |
| 04/16/2021 | 5,186 | 5,210 | 5,097 | 5,114 |
| 04/19/2021 | 5,110 | 5,164 | 5,028 | 5,035 |
| 04/20/2021 | 4,958 | 5,015 | 4,941 | 5,008 |
| 04/21/2021 | 4,920 | 4,958 | 4,857 | 4,895 |
| 04/22/2021 | 5,000 | 5,071 | 4,984 | 5,071 |
| 04/23/2021 | 5,001 | 5,018 | 4,927 | 4,985 |
| 04/26/2021 | 4,983 | 5,052 | 4,936 | 5,038 |
| 04/27/2021 | 4,988 | 5,021 | 4,941 | 4,980 |
| 04/28/2021 | 4,972 | 5,043 | 4,945 | 5,013 |
| 04/30/2021 | 4,975 | 5,000 | 4,916 | 4,939 |
| 05/06/2021 | 5,245 | 5,280 | 5,166 | 5,262 |
| 05/07/2021 | 5,284 | 5,297 | 5,210 | 5,262 |
| 05/10/2021 | 5,260 | 5,280 | 5,236 | 5,257 |
| 05/11/2021 | 5,199 | 5,246 | 4,990 | 5,007 |
| 05/12/2021 | 5,042 | 5,098 | 4,925 | 4,979 |
| 05/13/2021 | 4,950 | 4,965 | 4,854 | 4,874 |
| 05/14/2021 | 4,907 | 4,946 | 4,858 | 4,930 |
| 05/17/2021 | 4,990 | 5,017 | 4,757 | 4,787 |
| 05/18/2021 | 5,026 | 5,168 | 5,018 | 5,131 |
| 05/19/2021 | 5,100 | 5,196 | 5,018 | 5,132 |
| 05/20/2021 | 5,123 | 5,180 | 5,069 | 5,168 |
| 05/21/2021 | 5,301 | 5,404 | 5,230 | 5,367 |
| 05/24/2021 | 5,387 | 5,469 | 5,372 | 5,466 |
| 05/25/2021 | 5,478 | 5,530 | 5,444 | 5,515 |
| 05/26/2021 | 5,600 | 5,714 | 5,570 | 5,655 |
| 05/27/2021 | 5,555 | 5,594 | 5,451 | 5,535 |
| 05/28/2021 | 5,701 | 5,779 | 5,648 | 5,657 |
| 05/31/2021 | 5,634 | 5,660 | 5,548 | 5,555 |
| 06/01/2021 | 5,585 | 5,592 | 5,433 | 5,481 |
| 06/02/2021 | 5,492 | 5,672 | 5,469 | 5,654 |
| 06/03/2021 | 5,646 | 5,720 | 5,614 | 5,693 |
| 06/04/2021 | 5,600 | 5,636 | 5,510 | 5,610 |
| 06/07/2021 | 5,668 | 5,707 | 5,611 | 5,707 |
| 06/08/2021 | 5,766 | 5,811 | 5,716 | 5,761 |
| 06/09/2021 | 5,750 | 5,799 | 5,662 | 5,714 |
| 06/10/2021 | 5,705 | 5,832 | 5,700 | 5,805 |
| 06/11/2021 | 5,795 | 5,803 | 5,653 | 5,658 |
| 06/14/2021 | 5,648 | 5,687 | 5,603 | 5,623 |
| 06/15/2021 | 5,568 | 5,768 | 5,543 | 5,739 |
| 06/16/2021 | 5,600 | 5,661 | 5,572 | 5,636 |
| 06/17/2021 | 5,562 | 5,582 | 5,451 | 5,539 |
| 06/18/2021 | 5,517 | 5,573 | 5,503 | 5,522 |
| 06/21/2021 | 5,392 | 5,419 | 5,341 | 5,390 |
| 06/22/2021 | 5,590 | 5,675 | 5,553 | 5,666 |
| 06/23/2021 | 5,635 | 5,635 | 5,540 | 5,547 |
| 06/24/2021 | 5,580 | 5,587 | 5,507 | 5,525 |
| 06/25/2021 | 5,500 | 5,567 | 5,485 | 5,522 |
| 06/28/2021 | 5,570 | 5,573 | 5,458 | 5,500 |
| 06/29/2021 | 5,470 | 5,563 | 5,434 | 5,506 |
| 06/30/2021 | 5,500 | 5,546 | 5,465 | 5,470 |
| 07/01/2021 | 5,451 | 5,513 | 5,442 | 5,501 |
| 07/02/2021 | 5,456 | 5,529 | 5,456 | 5,528 |
| 07/05/2021 | 5,541 | 5,627 | 5,539 | 5,619 |
| 07/06/2021 | 5,659 | 5,723 | 5,611 | 5,636 |
| 07/07/2021 | 5,589 | 5,647 | 5,541 | 5,625 |
| 07/08/2021 | 5,596 | 5,644 | 5,538 | 5,538 |
| 07/09/2021 | 5,464 | 5,537 | 5,377 | 5,514 |
| 07/12/2021 | 5,698 | 5,752 | 5,666 | 5,709 |
| 07/13/2021 | 5,698 | 5,768 | 5,621 | 5,635 |
| 07/14/2021 | 5,586 | 5,724 | 5,554 | 5,720 |
| 07/15/2021 | 5,655 | 5,662 | 5,592 | 5,635 |
| 07/16/2021 | 5,611 | 5,667 | 5,579 | 5,610 |
| 07/19/2021 | 5,557 | 5,617 | 5,526 | 5,552 |
| 07/20/2021 | 5,420 | 5,523 | 5,411 | 5,491 |
| 07/21/2021 | 5,561 | 5,597 | 5,516 | 5,581 |
| 07/26/2021 | 5,781 | 5,793 | 5,675 | 5,697 |
| 07/27/2021 | 5,777 | 5,852 | 5,763 | 5,809 |
| 07/28/2021 | 5,699 | 5,731 | 5,592 | 5,635 |
| 07/29/2021 | 5,742 | 5,762 | 5,686 | 5,762 |
| 07/30/2021 | 5,753 | 5,769 | 5,602 | 5,629 |
| 08/02/2021 | 5,699 | 5,720 | 5,617 | 5,671 |
| 08/03/2021 | 5,575 | 5,648 | 5,555 | 5,591 |
| 08/04/2021 | 5,550 | 5,624 | 5,543 | 5,616 |
| 08/05/2021 | 5,616 | 5,691 | 5,607 | 5,671 |
| 08/06/2021 | 5,690 | 5,760 | 5,690 | 5,760 |
| 08/10/2021 | 5,811 | 5,921 | 5,798 | 5,882 |
| 08/11/2021 | 5,889 | 5,926 | 5,783 | 5,811 |
| 08/12/2021 | 5,871 | 5,888 | 5,769 | 5,772 |
| 08/13/2021 | 6,212 | 6,477 | 6,210 | 6,350 |
| 08/16/2021 | 6,327 | 6,344 | 6,016 | 6,061 |
| 08/17/2021 | 6,124 | 6,129 | 5,989 | 6,000 |
| 08/18/2021 | 6,043 | 6,124 | 6,001 | 6,097 |
| 08/19/2021 | 6,090 | 6,104 | 6,024 | 6,041 |
| 08/20/2021 | 6,040 | 6,127 | 6,020 | 6,076 |
| 08/23/2021 | 6,146 | 6,319 | 6,125 | 6,313 |
| 08/24/2021 | 6,370 | 6,395 | 6,280 | 6,369 |
| 08/25/2021 | 6,305 | 6,354 | 6,283 | 6,333 |
| 08/26/2021 | 6,290 | 6,299 | 6,228 | 6,252 |
| 08/27/2021 | 6,240 | 6,323 | 6,195 | 6,312 |
| 08/30/2021 | 6,367 | 6,419 | 6,350 | 6,376 |
| 08/31/2021 | 6,400 | 6,515 | 6,388 | 6,500 |
| 09/01/2021 | 6,461 | 6,515 | 6,430 | 6,458 |
| 09/02/2021 | 6,480 | 6,489 | 6,412 | 6,446 |
| 09/03/2021 | 6,394 | 6,531 | 6,393 | 6,482 |
| 09/06/2021 | 6,545 | 6,659 | 6,523 | 6,624 |
| 09/07/2021 | 6,700 | 6,771 | 6,665 | 6,713 |
| 09/08/2021 | 6,720 | 6,870 | 6,672 | 6,870 |
| 09/09/2021 | 6,864 | 6,898 | 6,734 | 6,761 |
| 09/10/2021 | 6,734 | 6,987 | 6,731 | 6,987 |
| 09/13/2021 | 6,980 | 7,000 | 6,914 | 6,962 |
| 09/14/2021 | 7,000 | 7,136 | 6,970 | 7,132 |
| 09/15/2021 | 7,050 | 7,057 | 6,890 | 6,966 |
| 09/16/2021 | 6,998 | 6,999 | 6,855 | 6,953 |
| 09/17/2021 | 6,960 | 7,050 | 6,904 | 7,050 |
| 09/21/2021 | 6,900 | 7,042 | 6,863 | 6,983 |
| 09/22/2021 | 6,946 | 7,017 | 6,900 | 6,946 |
| 09/24/2021 | 7,105 | 7,152 | 7,053 | 7,135 |
| 09/27/2021 | 7,150 | 7,199 | 7,061 | 7,090 |
| 09/28/2021 | 7,016 | 7,085 | 6,944 | 7,074 |
| 09/29/2021 | 6,880 | 6,910 | 6,746 | 6,802 |
| 09/30/2021 | 6,825 | 6,949 | 6,760 | 6,832 |
| 10/01/2021 | 6,850 | 6,959 | 6,765 | 6,819 |
| 10/04/2021 | 6,919 | 6,938 | 6,788 | 6,816 |
| 10/05/2021 | 6,658 | 6,783 | 6,585 | 6,752 |
| 10/06/2021 | 6,848 | 6,878 | 6,563 | 6,617 |
| 10/07/2021 | 6,650 | 6,783 | 6,610 | 6,688 |
| 10/08/2021 | 6,846 | 6,985 | 6,833 | 6,870 |
| 10/11/2021 | 6,882 | 7,159 | 6,860 | 7,158 |
| 10/12/2021 | 7,145 | 7,183 | 7,081 | 7,097 |
| 10/13/2021 | 7,022 | 7,177 | 7,007 | 7,101 |
| 10/14/2021 | 7,120 | 7,256 | 7,107 | 7,241 |
| 10/15/2021 | 7,314 | 7,350 | 7,182 | 7,350 |
| 10/18/2021 | 7,355 | 7,359 | 7,236 | 7,270 |
| 10/19/2021 | 7,335 | 7,371 | 7,263 | 7,313 |
| 10/20/2021 | 7,286 | 7,364 | 7,232 | 7,232 |
| 10/21/2021 | 7,108 | 7,162 | 7,027 | 7,045 |
| 10/22/2021 | 7,031 | 7,097 | 7,001 | 7,015 |
| 10/25/2021 | 7,015 | 7,223 | 7,010 | 7,223 |
| 10/26/2021 | 7,389 | 7,400 | 7,306 | 7,400 |
| 10/27/2021 | 7,309 | 7,501 | 7,256 | 7,500 |
| 10/28/2021 | 7,427 | 7,508 | 7,403 | 7,425 |
| 10/29/2021 | 7,395 | 7,573 | 7,390 | 7,572 |
| 11/01/2021 | 7,677 | 7,750 | 7,608 | 7,712 |
| 11/02/2021 | 7,735 | 7,780 | 7,681 | 7,765 |
| 11/04/2021 | 7,784 | 7,843 | 7,712 | 7,843 |
| 11/05/2021 | 7,821 | 7,880 | 7,746 | 7,815 |
| 11/08/2021 | 7,876 | 7,918 | 7,840 | 7,899 |
| 11/09/2021 | 7,948 | 7,957 | 7,786 | 7,833 |
| 11/10/2021 | 7,820 | 7,891 | 7,790 | 7,809 |
| 11/11/2021 | 7,810 | 7,852 | 7,693 | 7,803 |
| 11/12/2021 | 7,947 | 8,072 | 7,904 | 7,973 |
| 11/15/2021 | 8,100 | 8,180 | 7,994 | 8,071 |
| 11/16/2021 | 7,934 | 7,979 | 7,744 | 7,804 |
| 11/17/2021 | 7,696 | 7,807 | 7,392 | 7,444 |
| 11/18/2021 | 7,460 | 7,654 | 7,417 | 7,550 |
| 11/19/2021 | 7,464 | 7,599 | 7,430 | 7,593 |
| 11/22/2021 | 7,587 | 7,617 | 7,538 | 7,569 |
| 11/24/2021 | 7,520 | 7,520 | 7,215 | 7,242 |
| 11/25/2021 | 7,207 | 7,239 | 7,078 | 7,078 |
| 11/26/2021 | 7,132 | 7,166 | 6,947 | 7,011 |
| 11/29/2021 | 6,861 | 7,111 | 6,861 | 6,940 |
| 11/30/2021 | 6,936 | 7,116 | 6,893 | 6,901 |
| 12/01/2021 | 6,960 | 7,071 | 6,865 | 7,018 |
| 12/02/2021 | 6,981 | 7,111 | 6,962 | 7,038 |
| 12/03/2021 | 7,088 | 7,235 | 7,053 | 7,191 |
| 12/06/2021 | 7,245 | 7,248 | 6,936 | 7,077 |
| 12/07/2021 | 7,250 | 7,260 | 7,044 | 7,199 |
| 12/08/2021 | 7,378 | 7,378 | 7,224 | 7,378 |
| 12/09/2021 | 7,420 | 7,428 | 7,294 | 7,309 |
| 12/10/2021 | 7,053 | 7,060 | 6,911 | 6,911 |
| 12/13/2021 | 7,011 | 7,054 | 6,630 | 6,658 |
| 12/14/2021 | 6,656 | 6,689 | 6,546 | 6,559 |
| 12/15/2021 | 6,513 | 6,840 | 6,502 | 6,832 |
| 12/16/2021 | 6,971 | 6,997 | 6,824 | 6,843 |
| 12/17/2021 | 6,800 | 6,860 | 6,575 | 6,613 |
| 12/20/2021 | 6,500 | 6,585 | 6,467 | 6,480 |
| 12/21/2021 | 6,608 | 6,631 | 6,507 | 6,620 |
| 12/22/2021 | 6,667 | 6,705 | 6,596 | 6,700 |
| 12/23/2021 | 6,770 | 6,947 | 6,755 | 6,947 |
| 12/24/2021 | 6,978 | 7,010 | 6,891 | 6,940 |
| 12/27/2021 | 6,963 | 6,975 | 6,850 | 6,925 |
| 12/28/2021 | 7,019 | 7,095 | 6,932 | 7,003 |
| 12/29/2021 | 7,040 | 7,052 | 6,932 | 6,982 |
| 12/30/2021 | 6,982 | 7,093 | 6,969 | 6,972 |