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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,516.3293
CLOSE 4,515.8618
Low
LOW 3,284
High
HIGH 6,010
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 4,158 | 4,206 | 4,119 | 4,180 |
| 01/05/2023 | 4,220 | 4,323 | 4,197 | 4,310 |
| 01/06/2023 | 4,310 | 4,408 | 4,302 | 4,339 |
| 01/10/2023 | 4,347 | 4,420 | 4,203 | 4,208 |
| 01/11/2023 | 4,210 | 4,244 | 4,184 | 4,188 |
| 01/12/2023 | 4,240 | 4,258 | 4,164 | 4,195 |
| 01/13/2023 | 4,179 | 4,241 | 4,084 | 4,087 |
| 01/16/2023 | 4,097 | 4,127 | 4,074 | 4,085 |
| 01/17/2023 | 4,048 | 4,105 | 4,035 | 4,104 |
| 01/18/2023 | 4,128 | 4,222 | 4,081 | 4,200 |
| 01/19/2023 | 4,148 | 4,173 | 4,109 | 4,129 |
| 01/20/2023 | 4,155 | 4,187 | 4,114 | 4,158 |
| 01/23/2023 | 4,228 | 4,235 | 4,181 | 4,206 |
| 01/24/2023 | 4,250 | 4,291 | 4,222 | 4,268 |
| 01/25/2023 | 4,239 | 4,282 | 4,194 | 4,266 |
| 01/26/2023 | 4,272 | 4,297 | 4,230 | 4,271 |
| 01/27/2023 | 4,274 | 4,275 | 4,215 | 4,228 |
| 01/30/2023 | 4,235 | 4,258 | 4,190 | 4,227 |
| 01/31/2023 | 4,223 | 4,225 | 4,141 | 4,144 |
| 02/01/2023 | 4,250 | 4,307 | 4,241 | 4,259 |
| 02/02/2023 | 4,350 | 4,373 | 4,295 | 4,323 |
| 02/03/2023 | 4,400 | 4,473 | 4,371 | 4,436 |
| 02/06/2023 | 4,499 | 4,504 | 4,398 | 4,412 |
| 02/07/2023 | 4,431 | 4,439 | 4,336 | 4,340 |
| 02/08/2023 | 4,304 | 4,440 | 4,283 | 4,439 |
| 02/09/2023 | 4,471 | 4,487 | 4,410 | 4,481 |
| 02/10/2023 | 4,490 | 4,490 | 4,386 | 4,397 |
| 02/13/2023 | 4,393 | 4,420 | 4,363 | 4,379 |
| 02/14/2023 | 4,169 | 4,268 | 4,129 | 4,159 |
| 02/15/2023 | 4,044 | 4,074 | 3,968 | 3,990 |
| 02/16/2023 | 3,990 | 4,039 | 3,950 | 3,999 |
| 02/17/2023 | 3,934 | 4,000 | 3,841 | 3,841 |
| 02/20/2023 | 3,817 | 3,828 | 3,781 | 3,809 |
| 02/21/2023 | 3,809 | 3,812 | 3,773 | 3,780 |
| 02/22/2023 | 3,694 | 3,711 | 3,661 | 3,698 |
| 02/24/2023 | 3,650 | 3,706 | 3,615 | 3,689 |
| 02/27/2023 | 3,660 | 3,675 | 3,627 | 3,675 |
| 02/28/2023 | 3,688 | 3,740 | 3,682 | 3,704 |
| 03/01/2023 | 3,717 | 3,722 | 3,637 | 3,672 |
| 03/02/2023 | 3,650 | 3,666 | 3,613 | 3,648 |
| 03/03/2023 | 3,690 | 3,716 | 3,659 | 3,696 |
| 03/06/2023 | 3,740 | 3,747 | 3,689 | 3,691 |
| 03/07/2023 | 3,675 | 3,729 | 3,670 | 3,709 |
| 03/08/2023 | 3,665 | 3,673 | 3,630 | 3,634 |
| 03/09/2023 | 3,674 | 3,680 | 3,623 | 3,655 |
| 03/10/2023 | 3,601 | 3,634 | 3,531 | 3,535 |
| 03/13/2023 | 3,495 | 3,516 | 3,441 | 3,466 |
| 03/14/2023 | 3,400 | 3,430 | 3,370 | 3,389 |
| 03/15/2023 | 3,419 | 3,424 | 3,352 | 3,370 |
| 03/16/2023 | 3,302 | 3,386 | 3,284 | 3,384 |
| 03/17/2023 | 3,381 | 3,483 | 3,362 | 3,480 |
| 03/20/2023 | 3,496 | 3,501 | 3,431 | 3,447 |
| 03/22/2023 | 3,517 | 3,520 | 3,461 | 3,493 |
| 03/23/2023 | 3,563 | 3,709 | 3,539 | 3,660 |
| 03/24/2023 | 3,672 | 3,725 | 3,643 | 3,725 |
| 03/27/2023 | 3,710 | 3,737 | 3,679 | 3,700 |
| 03/28/2023 | 3,684 | 3,700 | 3,644 | 3,663 |
| 03/29/2023 | 3,696 | 3,703 | 3,640 | 3,690 |
| 03/30/2023 | 3,659 | 3,672 | 3,582 | 3,612 |
| 03/31/2023 | 3,641 | 3,676 | 3,593 | 3,650 |
| 04/03/2023 | 3,690 | 3,747 | 3,667 | 3,733 |
| 04/04/2023 | 3,774 | 3,774 | 3,706 | 3,723 |
| 04/05/2023 | 3,737 | 3,739 | 3,645 | 3,669 |
| 04/06/2023 | 3,649 | 3,657 | 3,616 | 3,626 |
| 04/07/2023 | 3,608 | 3,640 | 3,583 | 3,606 |
| 04/10/2023 | 3,632 | 3,662 | 3,604 | 3,620 |
| 04/11/2023 | 3,650 | 3,701 | 3,648 | 3,681 |
| 04/12/2023 | 3,700 | 3,715 | 3,686 | 3,710 |
| 04/13/2023 | 3,700 | 3,748 | 3,690 | 3,735 |
| 04/14/2023 | 3,768 | 3,769 | 3,729 | 3,741 |
| 04/17/2023 | 3,759 | 3,807 | 3,742 | 3,781 |
| 04/18/2023 | 3,789 | 3,860 | 3,778 | 3,846 |
| 04/19/2023 | 3,842 | 3,859 | 3,768 | 3,800 |
| 04/20/2023 | 3,819 | 3,838 | 3,783 | 3,791 |
| 04/21/2023 | 3,783 | 3,818 | 3,768 | 3,785 |
| 04/24/2023 | 3,764 | 3,797 | 3,729 | 3,736 |
| 04/25/2023 | 3,755 | 3,786 | 3,743 | 3,773 |
| 04/26/2023 | 3,726 | 3,733 | 3,703 | 3,729 |
| 04/27/2023 | 3,728 | 3,729 | 3,685 | 3,729 |
| 04/28/2023 | 3,797 | 3,828 | 3,774 | 3,824 |
| 05/01/2023 | 3,863 | 3,879 | 3,828 | 3,828 |
| 05/02/2023 | 3,846 | 3,846 | 3,746 | 3,788 |
| 05/08/2023 | 3,841 | 3,841 | 3,745 | 3,757 |
| 05/09/2023 | 3,768 | 3,830 | 3,760 | 3,811 |
| 05/10/2023 | 3,830 | 3,836 | 3,791 | 3,831 |
| 05/11/2023 | 3,829 | 3,863 | 3,825 | 3,857 |
| 05/12/2023 | 3,895 | 3,895 | 3,840 | 3,857 |
| 05/15/2023 | 3,896 | 3,912 | 3,865 | 3,876 |
| 05/16/2023 | 4,000 | 4,064 | 3,996 | 4,010 |
| 05/17/2023 | 4,080 | 4,089 | 3,997 | 4,076 |
| 05/18/2023 | 4,177 | 4,255 | 4,164 | 4,241 |
| 05/19/2023 | 4,372 | 4,444 | 4,334 | 4,434 |
| 05/22/2023 | 4,412 | 4,440 | 4,348 | 4,414 |
| 05/23/2023 | 4,480 | 4,614 | 4,458 | 4,527 |
| 05/24/2023 | 4,457 | 4,479 | 4,377 | 4,418 |
| 05/25/2023 | 4,348 | 4,357 | 4,306 | 4,327 |
| 05/26/2023 | 4,335 | 4,382 | 4,288 | 4,320 |
| 05/29/2023 | 4,431 | 4,457 | 4,334 | 4,440 |
| 05/30/2023 | 4,423 | 4,446 | 4,370 | 4,395 |
| 05/31/2023 | 4,350 | 4,366 | 4,284 | 4,290 |
| 06/01/2023 | 4,328 | 4,337 | 4,269 | 4,330 |
| 06/02/2023 | 4,428 | 4,486 | 4,404 | 4,452 |
| 06/05/2023 | 4,522 | 4,525 | 4,455 | 4,486 |
| 06/06/2023 | 4,482 | 4,555 | 4,454 | 4,538 |
| 06/07/2023 | 4,570 | 4,620 | 4,440 | 4,449 |
| 06/08/2023 | 4,428 | 4,440 | 4,384 | 4,412 |
| 06/09/2023 | 4,505 | 4,540 | 4,484 | 4,509 |
| 06/12/2023 | 4,526 | 4,633 | 4,514 | 4,629 |
| 06/13/2023 | 4,724 | 4,787 | 4,663 | 4,750 |
| 06/14/2023 | 4,790 | 4,888 | 4,777 | 4,859 |
| 06/15/2023 | 4,881 | 4,928 | 4,862 | 4,885 |
| 06/16/2023 | 4,861 | 4,949 | 4,848 | 4,933 |
| 06/19/2023 | 4,904 | 4,948 | 4,881 | 4,905 |
| 06/20/2023 | 4,856 | 4,860 | 4,697 | 4,755 |
| 06/21/2023 | 4,704 | 4,742 | 4,673 | 4,676 |
| 06/22/2023 | 4,651 | 4,696 | 4,600 | 4,611 |
| 06/23/2023 | 4,653 | 4,677 | 4,474 | 4,508 |
| 06/26/2023 | 4,475 | 4,550 | 4,423 | 4,530 |
| 06/27/2023 | 4,481 | 4,506 | 4,384 | 4,465 |
| 06/28/2023 | 4,535 | 4,618 | 4,521 | 4,610 |
| 06/29/2023 | 4,639 | 4,658 | 4,592 | 4,608 |
| 06/30/2023 | 4,587 | 4,590 | 4,531 | 4,563 |
| 07/03/2023 | 4,620 | 4,637 | 4,572 | 4,597 |
| 07/04/2023 | 4,560 | 4,610 | 4,542 | 4,599 |
| 07/05/2023 | 4,550 | 4,590 | 4,518 | 4,579 |
| 07/06/2023 | 4,530 | 4,618 | 4,527 | 4,599 |
| 07/07/2023 | 4,529 | 4,584 | 4,492 | 4,532 |
| 07/10/2023 | 4,500 | 4,525 | 4,464 | 4,487 |
| 07/11/2023 | 4,540 | 4,547 | 4,452 | 4,482 |
| 07/12/2023 | 4,440 | 4,475 | 4,377 | 4,403 |
| 07/13/2023 | 4,449 | 4,708 | 4,446 | 4,701 |
| 07/14/2023 | 4,745 | 4,794 | 4,660 | 4,733 |
| 07/18/2023 | 4,749 | 4,842 | 4,734 | 4,763 |
| 07/19/2023 | 4,824 | 4,857 | 4,797 | 4,829 |
| 07/20/2023 | 4,826 | 4,845 | 4,786 | 4,798 |
| 07/21/2023 | 4,755 | 4,804 | 4,728 | 4,763 |
| 07/24/2023 | 4,800 | 4,845 | 4,771 | 4,815 |
| 07/25/2023 | 4,815 | 4,826 | 4,714 | 4,760 |
| 07/26/2023 | 4,749 | 4,778 | 4,700 | 4,773 |
| 07/27/2023 | 4,739 | 4,875 | 4,739 | 4,858 |
| 07/28/2023 | 4,760 | 4,862 | 4,722 | 4,852 |
| 07/31/2023 | 4,933 | 4,968 | 4,912 | 4,933 |
| 08/01/2023 | 4,956 | 4,983 | 4,883 | 4,955 |
| 08/02/2023 | 4,885 | 4,948 | 4,861 | 4,901 |
| 08/03/2023 | 4,834 | 4,865 | 4,805 | 4,836 |
| 08/04/2023 | 4,808 | 4,900 | 4,791 | 4,883 |
| 08/07/2023 | 4,845 | 4,925 | 4,821 | 4,903 |
| 08/08/2023 | 4,955 | 4,980 | 4,915 | 4,938 |
| 08/09/2023 | 4,902 | 4,928 | 4,833 | 4,842 |
| 08/10/2023 | 4,741 | 4,788 | 4,595 | 4,707 |
| 08/14/2023 | 4,987 | 5,051 | 4,892 | 4,947 |
| 08/15/2023 | 5,017 | 5,017 | 4,822 | 4,960 |
| 08/16/2023 | 4,890 | 4,891 | 4,828 | 4,852 |
| 08/17/2023 | 4,800 | 4,851 | 4,760 | 4,814 |
| 08/18/2023 | 4,750 | 4,798 | 4,716 | 4,751 |
| 08/21/2023 | 4,780 | 4,790 | 4,726 | 4,778 |
| 08/22/2023 | 4,848 | 4,919 | 4,840 | 4,871 |
| 08/23/2023 | 4,851 | 4,886 | 4,771 | 4,820 |
| 08/24/2023 | 4,890 | 4,899 | 4,807 | 4,890 |
| 08/25/2023 | 4,804 | 4,886 | 4,798 | 4,857 |
| 08/28/2023 | 4,927 | 5,009 | 4,898 | 4,984 |
| 08/29/2023 | 5,033 | 5,078 | 4,996 | 5,047 |
| 08/30/2023 | 5,065 | 5,094 | 5,015 | 5,036 |
| 08/31/2023 | 5,080 | 5,250 | 5,061 | 5,220 |
| 09/01/2023 | 5,205 | 5,397 | 5,201 | 5,330 |
| 09/04/2023 | 5,378 | 5,384 | 5,300 | 5,324 |
| 09/05/2023 | 5,310 | 5,324 | 5,233 | 5,283 |
| 09/06/2023 | 5,321 | 5,372 | 5,293 | 5,339 |
| 09/07/2023 | 5,318 | 5,339 | 5,270 | 5,308 |
| 09/08/2023 | 5,345 | 5,372 | 5,260 | 5,299 |
| 09/11/2023 | 5,276 | 5,278 | 5,088 | 5,150 |
| 09/12/2023 | 5,227 | 5,244 | 5,121 | 5,151 |
| 09/13/2023 | 5,191 | 5,193 | 5,020 | 5,065 |
| 09/14/2023 | 5,081 | 5,148 | 5,040 | 5,121 |
| 09/15/2023 | 5,194 | 5,264 | 5,144 | 5,245 |
| 09/19/2023 | 5,215 | 5,225 | 5,042 | 5,062 |
| 09/20/2023 | 5,062 | 5,065 | 4,968 | 4,981 |
| 09/21/2023 | 4,911 | 4,933 | 4,834 | 4,850 |
| 09/22/2023 | 4,790 | 4,836 | 4,771 | 4,792 |
| 09/25/2023 | 4,830 | 4,852 | 4,761 | 4,817 |
| 09/26/2023 | 4,829 | 4,870 | 4,764 | 4,765 |
| 09/27/2023 | 4,666 | 4,753 | 4,666 | 4,723 |
| 09/28/2023 | 4,723 | 4,723 | 4,522 | 4,593 |
| 09/29/2023 | 4,662 | 4,677 | 4,591 | 4,609 |
| 10/02/2023 | 4,626 | 4,683 | 4,586 | 4,590 |
| 10/03/2023 | 4,630 | 4,752 | 4,588 | 4,605 |
| 10/04/2023 | 4,568 | 4,692 | 4,555 | 4,650 |
| 10/05/2023 | 4,681 | 4,681 | 4,593 | 4,633 |
| 10/06/2023 | 4,646 | 4,659 | 4,591 | 4,599 |
| 10/10/2023 | 4,600 | 4,694 | 4,588 | 4,645 |
| 10/11/2023 | 4,662 | 4,664 | 4,601 | 4,629 |
| 10/12/2023 | 4,654 | 4,776 | 4,637 | 4,745 |
| 10/13/2023 | 4,691 | 4,705 | 4,555 | 4,579 |
| 10/16/2023 | 4,520 | 4,527 | 4,438 | 4,461 |
| 10/17/2023 | 4,601 | 4,639 | 4,583 | 4,599 |
| 10/18/2023 | 4,558 | 4,605 | 4,516 | 4,600 |
| 10/19/2023 | 4,480 | 4,557 | 4,440 | 4,452 |
| 10/20/2023 | 4,410 | 4,535 | 4,390 | 4,498 |
| 10/23/2023 | 4,473 | 4,484 | 4,403 | 4,425 |
| 10/24/2023 | 4,430 | 4,449 | 4,293 | 4,348 |
| 10/25/2023 | 4,337 | 4,356 | 4,266 | 4,299 |
| 10/26/2023 | 4,200 | 4,251 | 4,184 | 4,220 |
| 10/27/2023 | 4,279 | 4,367 | 4,277 | 4,345 |
| 10/30/2023 | 4,278 | 4,317 | 4,259 | 4,305 |
| 10/31/2023 | 4,351 | 4,377 | 4,301 | 4,333 |
| 11/01/2023 | 4,471 | 4,499 | 4,402 | 4,476 |
| 11/02/2023 | 4,578 | 4,608 | 4,544 | 4,588 |
| 11/06/2023 | 4,800 | 4,929 | 4,798 | 4,929 |
| 11/07/2023 | 4,918 | 4,954 | 4,826 | 4,846 |
| 11/08/2023 | 4,916 | 5,024 | 4,872 | 4,980 |
| 11/09/2023 | 4,700 | 4,751 | 4,600 | 4,730 |
| 11/10/2023 | 4,567 | 4,630 | 4,509 | 4,597 |
| 11/13/2023 | 4,480 | 4,512 | 4,422 | 4,500 |
| 11/14/2023 | 4,528 | 4,529 | 4,417 | 4,424 |
| 11/15/2023 | 4,564 | 4,695 | 4,552 | 4,675 |
| 11/16/2023 | 4,950 | 5,133 | 4,932 | 5,114 |
| 11/17/2023 | 5,099 | 5,112 | 4,977 | 5,021 |
| 11/20/2023 | 5,065 | 5,132 | 4,970 | 5,118 |
| 11/21/2023 | 5,150 | 5,240 | 5,078 | 5,230 |
| 11/22/2023 | 5,187 | 5,324 | 5,174 | 5,302 |
| 11/24/2023 | 5,374 | 5,480 | 5,290 | 5,427 |
| 11/27/2023 | 5,414 | 5,554 | 5,392 | 5,483 |
| 11/28/2023 | 5,471 | 5,488 | 5,400 | 5,477 |
| 11/29/2023 | 5,511 | 5,648 | 5,506 | 5,582 |
| 11/30/2023 | 5,519 | 5,560 | 5,430 | 5,505 |
| 12/01/2023 | 5,497 | 5,535 | 5,444 | 5,469 |
| 12/04/2023 | 5,439 | 5,482 | 5,324 | 5,421 |
| 12/05/2023 | 5,360 | 5,376 | 5,192 | 5,237 |
| 12/06/2023 | 5,287 | 5,426 | 5,245 | 5,406 |
| 12/07/2023 | 5,310 | 5,389 | 5,284 | 5,310 |
| 12/08/2023 | 5,340 | 5,440 | 5,231 | 5,236 |
| 12/11/2023 | 5,336 | 5,397 | 5,318 | 5,353 |
| 12/12/2023 | 5,389 | 5,421 | 5,306 | 5,323 |
| 12/13/2023 | 5,443 | 5,516 | 5,427 | 5,434 |
| 12/14/2023 | 5,834 | 5,931 | 5,736 | 5,826 |
| 12/15/2023 | 5,800 | 5,941 | 5,777 | 5,915 |
| 12/18/2023 | 5,826 | 5,874 | 5,665 | 5,713 |
| 12/19/2023 | 5,713 | 5,862 | 5,689 | 5,843 |
| 12/20/2023 | 5,905 | 5,999 | 5,893 | 5,919 |
| 12/21/2023 | 5,819 | 5,848 | 5,778 | 5,825 |
| 12/22/2023 | 5,825 | 5,906 | 5,793 | 5,862 |
| 12/25/2023 | 5,930 | 5,934 | 5,658 | 5,832 |
| 12/26/2023 | 5,850 | 5,851 | 5,772 | 5,851 |
| 12/27/2023 | 5,900 | 6,010 | 5,897 | 5,965 |
| 12/28/2023 | 5,888 | 6,010 | 5,883 | 6,010 |
| 12/29/2023 | 5,910 | 5,977 | 5,898 | 5,963 |