Recruit Holdings Co.,Ltd. (6098.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 12715.00 | 13250.00 | 12690.00 | 13165.00 | +2.49% | 3,916,200 |
| 2026-08-06 | 12555.00 | 12875.00 | 12490.00 | 12845.00 | +0.98% | 3,746,900 |
| 2026-08-05 | 12640.00 | 12765.00 | 12550.00 | 12720.00 | +2.46% | 3,245,400 |
| 2026-08-04 | 12535.00 | 12545.00 | 12190.00 | 12415.00 | +0.24% | 3,354,300 |
| 2026-08-03 | 12490.00 | 12490.00 | 12085.00 | 12385.00 | -1.31% | 3,639,900 |
| 2026-07-31 | 12575.00 | 12645.00 | 12385.00 | 12550.00 | -2.83% | 5,277,600 |
| 2026-07-30 | 13140.00 | 13320.00 | 12710.00 | 12915.00 | -1.41% | 4,406,500 |
| 2026-07-29 | 12850.00 | 13270.00 | 12640.00 | 13100.00 | +4.01% | 5,734,800 |
| 2026-07-28 | 12510.00 | 12790.00 | 12305.00 | 12595.00 | +0.68% | 4,814,500 |
| 2026-07-27 | 12335.00 | 12645.00 | 12280.00 | 12510.00 | +3.77% | 3,937,600 |
| 2026-07-24 | 12055.00 | 12120.00 | 11905.00 | 12055.00 | -2.43% | 4,119,800 |
| 2026-07-23 | 12275.00 | 12395.00 | 12190.00 | 12355.00 | +0.41% | 3,322,700 |
| 2026-07-22 | 12500.00 | 12575.00 | 12250.00 | 12305.00 | -4.76% | 4,886,100 |
| 2026-07-21 | 12520.00 | 12920.00 | 12500.00 | 12920.00 | +0.78% | 4,766,200 |
| 2026-07-17 | 12715.00 | 12880.00 | 12605.00 | 12820.00 | +1.63% | 3,748,400 |
| 2026-07-16 | 12600.00 | 12815.00 | 12580.00 | 12615.00 | +0.28% | 3,125,400 |
| 2026-07-15 | 12360.00 | 12580.00 | 12335.00 | 12580.00 | -0.63% | 3,138,700 |
| 2026-07-14 | 12600.00 | 12885.00 | 12545.00 | 12660.00 | +2.51% | 3,951,800 |
| 2026-07-13 | 12005.00 | 12370.00 | 11990.00 | 12350.00 | +0.90% | 2,485,900 |
| 2026-07-10 | 12605.00 | 12610.00 | 12105.00 | 12240.00 | -2.12% | 5,272,800 |
| 2026-07-09 | 12325.00 | 12615.00 | 12150.00 | 12505.00 | +2.67% | 5,074,700 |
| 2026-07-08 | 12320.00 | 12425.00 | 12180.00 | 12180.00 | -0.98% | 4,395,900 |
| 2026-07-07 | 12000.00 | 12395.00 | 11975.00 | 12300.00 | +3.40% | 4,937,000 |
| 2026-07-06 | 11765.00 | 11940.00 | 11720.00 | 11895.00 | -0.21% | 2,763,900 |
| 2026-07-03 | 11885.00 | 12195.00 | 11820.00 | 11920.00 | +2.49% | 3,942,800 |
| 2026-07-02 | 11985.00 | 12040.00 | 11585.00 | 11630.00 | +0.87% | 5,231,300 |
| 2026-07-01 | 11630.00 | 11935.00 | 11455.00 | 11530.00 | +1.77% | 4,344,900 |
| 2026-06-30 | 11335.00 | 11670.00 | 11240.00 | 11330.00 | +0.31% | 3,968,600 |
| 2026-06-29 | 11310.00 | 11375.00 | 11055.00 | 11295.00 | +2.31% | 3,469,700 |
| 2026-06-26 | 11220.00 | 11240.00 | 10915.00 | 11040.00 | -1.78% | 4,029,100 |
| 2026-06-25 | 11335.00 | 11435.00 | 11025.00 | 11240.00 | +0.13% | 3,424,200 |
| 2026-06-24 | 11045.00 | 11270.00 | 10865.00 | 11225.00 | +0.99% | 3,668,000 |
| 2026-06-23 | 11300.00 | 11300.00 | 10945.00 | 11115.00 | +0.59% | 4,265,900 |
| 2026-06-22 | 10820.00 | 11230.00 | 10770.00 | 11050.00 | +1.70% | 2,822,700 |
| 2026-06-19 | 11030.00 | 11105.00 | 10685.00 | 10865.00 | -2.69% | 4,637,000 |
| 2026-06-18 | 11300.00 | 11385.00 | 11165.00 | 11165.00 | +6.13% | 5,207,500 |
| 2026-06-17 | 10640.00 | 10800.00 | 10505.00 | 10520.00 | -2.14% | 3,628,100 |
| 2026-06-16 | 10560.00 | 10815.00 | 10520.00 | 10750.00 | +0.28% | 2,743,600 |
| 2026-06-15 | 10800.00 | 10980.00 | 10700.00 | 10720.00 | -0.65% | 3,258,800 |
| 2026-06-12 | 11140.00 | 11140.00 | 10760.00 | 10790.00 | -3.27% | 7,113,000 |
| 2026-06-11 | 11080.00 | 11410.00 | 10990.00 | 11155.00 | -1.98% | 4,717,800 |
| 2026-06-10 | 11400.00 | 11755.00 | 11125.00 | 11380.00 | +1.74% | 6,072,500 |
| 2026-06-09 | 10860.00 | 11215.00 | 10735.00 | 11185.00 | +4.00% | 5,532,400 |
| 2026-06-08 | 10775.00 | 10845.00 | 10635.00 | 10755.00 | +1.51% | 4,476,500 |
| 2026-06-05 | 10915.00 | 10915.00 | 10555.00 | 10595.00 | -0.19% | 3,111,400 |
| 2026-06-04 | 10620.00 | 10775.00 | 10560.00 | 10615.00 | -2.79% | 3,122,600 |
| 2026-06-03 | 10930.00 | 11015.00 | 10540.00 | 10920.00 | +0.69% | 4,746,500 |
| 2026-06-02 | 11105.00 | 11190.00 | 10695.00 | 10845.00 | -0.50% | 7,506,200 |
| 2026-06-01 | 11000.00 | 11390.00 | 10900.00 | 10900.00 | +3.12% | 7,812,600 |
| 2026-05-29 | 10375.00 | 10855.00 | 10325.00 | 10570.00 | +3.78% | 17,460,900 |
| 2026-05-28 | 9951.00 | 10275.00 | 9933.00 | 10185.00 | +2.81% | 7,644,100 |
| 2026-05-27 | 10075.00 | 10100.00 | 9907.00 | 9907.00 | +0.84% | 5,574,200 |
| 2026-05-26 | 9710.00 | 9885.00 | 9684.00 | 9824.00 | +1.40% | 4,321,900 |
| 2026-05-25 | 9693.00 | 9819.00 | 9537.00 | 9688.00 | -1.03% | 3,397,800 |
| 2026-05-22 | 9414.00 | 9817.00 | 9401.00 | 9789.00 | +2.35% | 5,224,200 |
| 2026-05-21 | 9648.00 | 9747.00 | 9504.00 | 9564.00 | -0.92% | 4,791,900 |
| 2026-05-20 | 9990.00 | 10010.00 | 9600.00 | 9653.00 | -1.96% | 8,907,400 |
| 2026-05-19 | 9322.00 | 9912.00 | 9308.00 | 9846.00 | +7.94% | 16,251,100 |
| 2026-05-18 | 9025.00 | 9320.00 | 8800.00 | 9122.00 | +16.58% | 21,985,000 |
| 2026-05-15 | 7805.00 | 7842.00 | 7670.00 | 7825.00 | +0.58% | 8,557,900 |
| 2026-05-14 | 7680.00 | 7837.00 | 7542.00 | 7780.00 | -0.26% | 7,107,100 |
| 2026-05-13 | 7688.00 | 7846.00 | 7660.00 | 7800.00 | +3.00% | 4,579,200 |
| 2026-05-12 | 7616.00 | 7722.00 | 7508.00 | 7573.00 | -1.65% | 4,143,200 |
| 2026-05-11 | 7822.00 | 7871.00 | 7680.00 | 7700.00 | -1.56% | 4,240,800 |
| 2026-05-08 | 7848.00 | 7987.00 | 7781.00 | 7822.00 | +4.64% | 7,525,500 |
| 2026-05-07 | 7570.00 | 7592.00 | 7358.00 | 7475.00 | +1.55% | 8,411,200 |
| 2026-05-01 | 7204.00 | 7387.00 | 7163.00 | 7361.00 | +0.79% | 3,535,400 |
| 2026-04-30 | 7164.00 | 7400.00 | 7102.00 | 7303.00 | -2.16% | 7,038,100 |
| 2026-04-28 | 7452.00 | 7481.00 | 7324.00 | 7464.00 | +2.22% | 11,715,500 |
| 2026-04-27 | 7340.00 | 7435.00 | 7273.00 | 7302.00 | -0.08% | 3,826,700 |
| 2026-04-24 | 7380.00 | 7451.00 | 7211.00 | 7308.00 | -3.35% | 5,591,600 |
| 2026-04-23 | 7567.00 | 7682.00 | 7382.00 | 7561.00 | -4.93% | 8,410,200 |
| 2026-04-22 | 7853.00 | 8011.00 | 7826.00 | 7953.00 | +1.27% | 6,754,900 |
| 2026-04-21 | 7620.00 | 7860.00 | 7572.00 | 7853.00 | +2.99% | 5,620,900 |
| 2026-04-20 | 7524.00 | 7627.00 | 7482.00 | 7625.00 | +1.34% | 4,445,700 |
| 2026-04-17 | 7300.00 | 7614.00 | 7270.00 | 7524.00 | +3.42% | 6,301,300 |
| 2026-04-16 | 7327.00 | 7345.00 | 7241.00 | 7275.00 | +1.56% | 3,896,400 |
| 2026-04-15 | 6966.00 | 7163.00 | 6960.00 | 7163.00 | +1.89% | 4,604,200 |
| 2026-04-14 | 7096.00 | 7140.00 | 6985.00 | 7030.00 | +0.49% | 4,450,500 |
| 2026-04-13 | 6975.00 | 7113.00 | 6902.00 | 6996.00 | -1.70% | 4,658,000 |
| 2026-04-10 | 7035.00 | 7161.00 | 6995.00 | 7117.00 | -0.86% | 4,598,700 |
| 2026-04-09 | 7210.00 | 7284.00 | 7102.00 | 7179.00 | -2.10% | 5,972,300 |
| 2026-04-08 | 7305.00 | 7333.00 | 7201.00 | 7333.00 | +5.10% | 7,226,300 |
| 2026-04-07 | 6940.00 | 7077.00 | 6931.00 | 6977.00 | +0.53% | 3,006,200 |
| 2026-04-06 | 6914.00 | 7034.00 | 6909.00 | 6940.00 | -0.03% | 2,722,200 |
| 2026-04-03 | 7098.00 | 7128.00 | 6876.00 | 6942.00 | +0.29% | 4,164,100 |
| 2026-04-02 | 7088.00 | 7188.00 | 6896.00 | 6922.00 | -3.12% | 6,708,200 |
| 2026-04-01 | 7026.00 | 7145.00 | 6865.00 | 7145.00 | +9.49% | 10,341,400 |
| 2026-03-31 | 6405.00 | 6645.00 | 6396.00 | 6526.00 | +3.32% | 5,989,900 |
| 2026-03-30 | 6307.00 | 6340.00 | 6117.00 | 6316.00 | -3.11% | 6,078,400 |
| 2026-03-27 | 6451.00 | 6546.00 | 6418.00 | 6519.00 | +1.88% | 5,746,700 |
| 2026-03-26 | 6390.00 | 6472.00 | 6375.00 | 6399.00 | -0.26% | 4,099,700 |
| 2026-03-25 | 6463.00 | 6546.00 | 6366.00 | 6416.00 | -1.88% | 4,694,500 |
| 2026-03-24 | 6472.00 | 6539.00 | 6345.00 | 6539.00 | +3.61% | 5,149,600 |
| 2026-03-23 | 6150.00 | 6378.00 | 6132.00 | 6311.00 | -0.33% | 5,830,000 |
| 2026-03-19 | 6346.00 | 6452.00 | 6264.00 | 6332.00 | -3.39% | 7,249,300 |
| 2026-03-18 | 6465.00 | 6606.00 | 6438.00 | 6554.00 | -0.17% | 3,958,400 |
| 2026-03-17 | 6535.00 | 6593.00 | 6448.00 | 6565.00 | +2.02% | 3,618,100 |
| 2026-03-16 | 6523.00 | 6627.00 | 6413.00 | 6435.00 | -1.21% | 4,375,200 |
| 2026-03-13 | 6303.00 | 6514.00 | 6303.00 | 6514.00 | -0.03% | 5,699,100 |
| 2026-03-12 | 6463.00 | 6539.00 | 6411.00 | 6516.00 | -0.18% | 5,971,100 |
| 2026-03-11 | 6639.00 | 6680.00 | 6509.00 | 6528.00 | -1.06% | 5,523,300 |
| 2026-03-10 | 6724.00 | 6801.00 | 6506.00 | 6598.00 | -1.52% | 7,625,800 |
| 2026-03-09 | 6500.00 | 6722.00 | 6492.00 | 6700.00 | -4.31% | 7,012,200 |
| 2026-03-06 | 7095.00 | 7098.00 | 6959.00 | 7002.00 | +1.11% | 5,538,900 |
| 2026-03-05 | 7060.00 | 7122.00 | 6901.00 | 6925.00 | +2.44% | 8,188,400 |
| 2026-03-04 | 6831.00 | 6893.00 | 6682.00 | 6760.00 | -0.35% | 8,212,100 |
| 2026-03-03 | 6809.00 | 6876.00 | 6694.00 | 6784.00 | +1.44% | 9,344,200 |
| 2026-03-02 | 6774.00 | 6856.00 | 6638.00 | 6688.00 | -2.59% | 5,554,800 |
| 2026-02-27 | 6888.00 | 6966.00 | 6695.00 | 6866.00 | +1.72% | 10,472,600 |
| 2026-02-26 | 6550.00 | 6870.00 | 6510.00 | 6750.00 | +7.31% | 11,504,200 |
| 2026-02-25 | 6188.00 | 6343.00 | 6170.00 | 6290.00 | +2.06% | 10,681,900 |
| 2026-02-24 | 6180.00 | 6370.00 | 6085.00 | 6163.00 | -1.93% | 8,607,400 |
| 2026-02-20 | 6416.00 | 6425.00 | 6255.00 | 6284.00 | -0.84% | 6,210,800 |
| 2026-02-19 | 6427.00 | 6456.00 | 6223.00 | 6337.00 | +0.16% | 7,780,400 |
| 2026-02-18 | 6085.00 | 6327.00 | 6081.00 | 6327.00 | +3.48% | 6,597,800 |
| 2026-02-17 | 6165.00 | 6187.00 | 6040.00 | 6114.00 | -3.94% | 6,923,700 |
| 2026-02-16 | 6256.00 | 6375.00 | 6156.00 | 6365.00 | +3.40% | 11,063,800 |
| 2026-02-13 | 6305.00 | 6404.00 | 6120.00 | 6156.00 | -9.54% | 20,343,000 |
| 2026-02-12 | 7060.00 | 7230.00 | 6805.00 | 6805.00 | -7.54% | 13,324,800 |
| 2026-02-10 | 7571.00 | 7574.00 | 7279.00 | 7360.00 | +2.89% | 10,987,700 |
| 2026-02-09 | 7087.00 | 7218.00 | 7032.00 | 7153.00 | +1.29% | 8,874,300 |
| 2026-02-06 | 7000.00 | 7062.00 | 6794.00 | 7062.00 | -1.23% | 11,113,400 |
| 2026-02-05 | 7450.00 | 7467.00 | 7100.00 | 7150.00 | -4.68% | 9,516,500 |
| 2026-02-04 | 8051.00 | 8070.00 | 7501.00 | 7501.00 | -10.10% | 12,449,400 |
| 2026-02-03 | 8270.00 | 8419.00 | 8216.00 | 8344.00 | +1.04% | 6,265,400 |
| 2026-02-02 | 8200.00 | 8370.00 | 8108.00 | 8258.00 | +1.95% | 4,345,700 |
| 2026-01-30 | 8162.00 | 8178.00 | 8055.00 | 8100.00 | -0.76% | 6,058,500 |
| 2026-01-29 | 8200.00 | 8239.00 | 8150.00 | 8162.00 | -3.51% | 5,181,800 |
| 2026-01-28 | 8510.00 | 8576.00 | 8426.00 | 8459.00 | -0.60% | 4,051,700 |
| 2026-01-27 | 8440.00 | 8581.00 | 8310.00 | 8510.00 | +1.70% | 4,094,600 |
| 2026-01-26 | 8492.00 | 8500.00 | 8276.00 | 8368.00 | -2.56% | 4,943,400 |
| 2026-01-23 | 8564.00 | 8614.00 | 8425.00 | 8588.00 | +1.05% | 3,900,600 |
| 2026-01-22 | 8591.00 | 8706.00 | 8499.00 | 8499.00 | +0.54% | 4,383,800 |
| 2026-01-21 | 8674.00 | 8760.00 | 8438.00 | 8453.00 | -3.65% | 4,563,700 |
| 2026-01-20 | 8913.00 | 9077.00 | 8745.00 | 8773.00 | -6.30% | 6,000,800 |
| 2026-01-19 | 9269.00 | 9377.00 | 9191.00 | 9363.00 | +1.87% | 4,037,900 |
| 2026-01-16 | 9102.00 | 9288.00 | 9099.00 | 9191.00 | -0.53% | 3,041,000 |
| 2026-01-15 | 9097.00 | 9299.00 | 8997.00 | 9240.00 | +1.57% | 3,387,500 |
| 2026-01-14 | 9174.00 | 9224.00 | 9036.00 | 9097.00 | -0.84% | 3,644,200 |
| 2026-01-13 | 9524.00 | 9563.00 | 9121.00 | 9174.00 | -1.69% | 4,836,100 |
| 2026-01-09 | 9255.00 | 9373.00 | 9077.00 | 9332.00 | +0.83% | 4,610,900 |
| 2026-01-08 | 9234.00 | 9308.00 | 9202.00 | 9255.00 | -0.59% | 3,551,300 |
| 2026-01-07 | 9009.00 | 9381.00 | 8982.00 | 9310.00 | +3.44% | 4,461,600 |
| 2026-01-06 | 9300.00 | 9381.00 | 9000.00 | 9000.00 | -0.22% | 4,456,500 |
| 2026-01-05 | 9108.00 | 9160.00 | 9020.00 | 9020.00 | +1.96% | 4,466,100 |
| 2025-12-30 | 9035.00 | 9050.00 | 8847.00 | 8847.00 | -1.74% | 2,751,100 |
| 2025-12-29 | 9041.00 | 9086.00 | 8959.00 | 9004.00 | -1.05% | 2,369,600 |
| 2025-12-26 | 9019.00 | 9149.00 | 9015.00 | 9100.00 | -0.11% | 1,690,300 |
| 2025-12-25 | 9094.00 | 9137.00 | 8963.00 | 9110.00 | +0.18% | 1,829,400 |
| 2025-12-24 | 9200.00 | 9237.00 | 9070.00 | 9094.00 | -0.12% | 2,860,600 |
| 2025-12-23 | 9200.00 | 9205.00 | 9021.00 | 9105.00 | +1.74% | 3,812,900 |
| 2025-12-22 | 8950.00 | 9035.00 | 8839.00 | 8949.00 | +1.13% | 3,393,900 |
| 2025-12-19 | 8970.00 | 9090.00 | 8844.00 | 8849.00 | +0.00% | 7,165,300 |
| 2025-12-18 | 8652.00 | 8914.00 | 8432.00 | 8849.00 | +2.51% | 6,298,600 |
| 2025-12-17 | 8544.00 | 8643.00 | 8409.00 | 8632.00 | +1.73% | 3,565,700 |
| 2025-12-16 | 8698.00 | 8732.00 | 8457.00 | 8485.00 | -1.57% | 4,684,300 |
| 2025-12-15 | 8301.00 | 8638.00 | 8281.00 | 8620.00 | +3.71% | 4,724,900 |
| 2025-12-12 | 8200.00 | 8360.00 | 8127.00 | 8312.00 | +2.23% | 5,127,700 |
| 2025-12-11 | 8247.00 | 8280.00 | 8086.00 | 8131.00 | +0.42% | 4,174,200 |
| 2025-12-10 | 8080.00 | 8146.00 | 7985.00 | 8097.00 | +0.21% | 3,725,700 |
| 2025-12-09 | 8167.00 | 8193.00 | 8074.00 | 8080.00 | -0.20% | 2,779,500 |
| 2025-12-08 | 8158.00 | 8264.00 | 8073.00 | 8096.00 | -1.85% | 3,827,200 |
| 2025-12-05 | 8272.00 | 8364.00 | 8138.00 | 8249.00 | -2.05% | 4,715,000 |
| 2025-12-04 | 8053.00 | 8531.00 | 8050.00 | 8422.00 | +2.67% | 6,333,400 |
| 2025-12-03 | 7892.00 | 8215.00 | 7843.00 | 8203.00 | +5.02% | 5,384,200 |
| 2025-12-02 | 7955.00 | 8004.00 | 7781.00 | 7811.00 | -2.08% | 4,126,900 |
| 2025-12-01 | 7910.00 | 8072.00 | 7878.00 | 7977.00 | -0.36% | 3,158,600 |
| 2025-11-28 | 8050.00 | 8108.00 | 7951.00 | 8006.00 | -0.29% | 3,320,600 |
| 2025-11-27 | 8036.00 | 8050.00 | 7977.00 | 8029.00 | -0.09% | 3,605,500 |
| 2025-11-26 | 7886.00 | 8090.00 | 7813.00 | 8036.00 | +3.74% | 5,705,500 |
| 2025-11-25 | 7901.00 | 7976.00 | 7746.00 | 7746.00 | +0.49% | 5,506,500 |
| 2025-11-21 | 7600.00 | 7853.00 | 7600.00 | 7708.00 | +0.90% | 16,616,000 |
| 2025-11-20 | 7650.00 | 7759.00 | 7633.00 | 7639.00 | +0.51% | 5,059,900 |
| 2025-11-19 | 7667.00 | 7825.00 | 7592.00 | 7600.00 | -1.23% | 5,474,200 |
| 2025-11-18 | 7856.00 | 7948.00 | 7695.00 | 7695.00 | -3.60% | 3,815,500 |
| 2025-11-17 | 7942.00 | 8138.00 | 7942.00 | 7982.00 | -1.49% | 3,730,200 |
| 2025-11-14 | 8102.00 | 8200.00 | 8014.00 | 8103.00 | -1.41% | 4,219,800 |
| 2025-11-13 | 8015.00 | 8299.00 | 8014.00 | 8219.00 | +0.66% | 4,116,600 |
| 2025-11-12 | 8350.00 | 8372.00 | 8107.00 | 8165.00 | -1.41% | 4,137,700 |
| 2025-11-11 | 8458.00 | 8460.00 | 8212.00 | 8282.00 | +2.16% | 5,400,500 |
| 2025-11-10 | 8350.00 | 8400.00 | 8046.00 | 8107.00 | -4.48% | 6,896,600 |
| 2025-11-07 | 8499.00 | 8581.00 | 8196.00 | 8487.00 | +16.09% | 17,027,100 |
| 2025-11-06 | 7258.00 | 7355.00 | 7208.00 | 7311.00 | +1.25% | 6,434,200 |
| 2025-11-05 | 7305.00 | 7348.00 | 7143.00 | 7221.00 | -1.67% | 7,402,000 |
| 2025-11-04 | 7429.00 | 7524.00 | 7344.00 | 7344.00 | -4.72% | 6,497,700 |
| 2025-10-31 | 7708.00 | 7814.00 | 7658.00 | 7708.00 | +1.27% | 3,769,600 |
| 2025-10-30 | 7557.00 | 7653.00 | 7487.00 | 7611.00 | +0.41% | 4,182,300 |
| 2025-10-29 | 7637.00 | 7664.00 | 7489.00 | 7580.00 | -1.80% | 4,325,200 |
| 2025-10-28 | 7860.00 | 7899.00 | 7644.00 | 7719.00 | -2.35% | 4,147,900 |
| 2025-10-27 | 7941.00 | 8034.00 | 7872.00 | 7905.00 | -0.32% | 4,614,500 |
| 2025-10-24 | 7879.00 | 7982.00 | 7840.00 | 7930.00 | +2.60% | 3,654,000 |
| 2025-10-23 | 7756.00 | 7789.00 | 7680.00 | 7729.00 | -1.80% | 3,133,400 |
| 2025-10-22 | 7839.00 | 7954.00 | 7803.00 | 7871.00 | -0.49% | 3,435,200 |
| 2025-10-21 | 7875.00 | 7967.00 | 7800.00 | 7910.00 | +1.40% | 3,652,800 |
| 2025-10-20 | 7610.00 | 7843.00 | 7607.00 | 7801.00 | +5.19% | 4,617,700 |
| 2025-10-17 | 7700.00 | 7711.00 | 7416.00 | 7416.00 | -3.01% | 6,067,800 |
| 2025-10-16 | 7728.00 | 7797.00 | 7646.00 | 7646.00 | -1.18% | 3,793,700 |
| 2025-10-15 | 7996.00 | 7996.00 | 7737.00 | 7737.00 | -3.24% | 3,974,800 |
| 2025-10-14 | 7934.00 | 7996.00 | 7832.00 | 7996.00 | -1.55% | 5,014,000 |
| 2025-10-10 | 8145.00 | 8200.00 | 7992.00 | 8122.00 | -0.28% | 4,675,200 |
| 2025-10-09 | 8100.00 | 8145.00 | 8036.00 | 8145.00 | +1.63% | 4,326,800 |
| 2025-10-08 | 7948.00 | 8035.00 | 7931.00 | 8014.00 | +1.53% | 3,814,700 |
| 2025-10-07 | 7959.00 | 7959.00 | 7817.00 | 7893.00 | -0.85% | 3,302,200 |
| 2025-10-06 | 8032.00 | 8059.00 | 7898.00 | 7961.00 | +1.00% | 4,231,200 |
| 2025-10-03 | 7650.00 | 7921.00 | 7646.00 | 7882.00 | +3.86% | 3,661,200 |
| 2025-10-02 | 7745.00 | 7799.00 | 7584.00 | 7589.00 | -2.69% | 4,111,100 |
| 2025-10-01 | 7800.00 | 7834.00 | 7720.00 | 7799.00 | -2.06% | 4,615,900 |
| 2025-09-30 | 8030.00 | 8055.00 | 7950.00 | 7963.00 | +0.09% | 3,513,300 |
| 2025-09-29 | 8130.00 | 8229.00 | 7924.00 | 7956.00 | -3.48% | 4,136,500 |
| 2025-09-26 | 8123.00 | 8310.00 | 8052.00 | 8243.00 | +2.75% | 6,659,300 |
| 2025-09-25 | 7869.00 | 8040.00 | 7843.00 | 8022.00 | +3.27% | 4,959,500 |
| 2025-09-24 | 7882.00 | 7900.00 | 7742.00 | 7768.00 | -2.55% | 6,716,600 |
| 2025-09-22 | 7815.00 | 8022.00 | 7811.00 | 7971.00 | +0.52% | 4,503,000 |
| 2025-09-19 | 8200.00 | 8216.00 | 7880.00 | 7930.00 | -3.38% | 7,773,600 |
| 2025-09-18 | 8311.00 | 8336.00 | 8175.00 | 8207.00 | -1.28% | 3,564,000 |
| 2025-09-17 | 8413.00 | 8417.00 | 8313.00 | 8313.00 | -1.85% | 2,846,000 |
| 2025-09-16 | 8530.00 | 8549.00 | 8422.00 | 8470.00 | -0.13% | 2,780,100 |
| 2025-09-12 | 8505.00 | 8510.00 | 8352.00 | 8481.00 | +1.51% | 4,296,400 |
| 2025-09-11 | 8310.00 | 8388.00 | 8262.00 | 8355.00 | +0.02% | 2,645,600 |
| 2025-09-10 | 8370.00 | 8418.00 | 8278.00 | 8353.00 | -0.89% | 4,300,900 |
| 2025-09-09 | 8569.00 | 8658.00 | 8428.00 | 8428.00 | -0.31% | 3,229,400 |
| 2025-09-08 | 8723.00 | 8917.00 | 8411.00 | 8454.00 | -0.08% | 6,251,100 |
| 2025-09-05 | 8613.00 | 8733.00 | 8407.00 | 8461.00 | -1.24% | 3,952,800 |
| 2025-09-04 | 8610.00 | 8646.00 | 8530.00 | 8567.00 | +0.14% | 2,542,200 |
| 2025-09-03 | 8532.00 | 8660.00 | 8510.00 | 8555.00 | -0.16% | 3,180,400 |
| 2025-09-02 | 8550.00 | 8620.00 | 8493.00 | 8569.00 | -0.01% | 2,584,200 |
| 2025-09-01 | 8453.00 | 8570.00 | 8434.00 | 8570.00 | -0.10% | 2,457,500 |
| 2025-08-29 | 8639.00 | 8659.00 | 8566.00 | 8579.00 | -1.28% | 3,175,800 |
| 2025-08-28 | 8650.00 | 8722.00 | 8600.00 | 8690.00 | +0.46% | 2,715,400 |
| 2025-08-27 | 8800.00 | 8815.00 | 8623.00 | 8650.00 | -2.27% | 3,615,400 |
| 2025-08-26 | 9027.00 | 9083.00 | 8831.00 | 8851.00 | -3.53% | 9,770,000 |
| 2025-08-25 | 8891.00 | 9291.00 | 8832.00 | 9175.00 | +4.69% | 4,338,700 |
| 2025-08-22 | 8895.00 | 8906.00 | 8732.00 | 8764.00 | -1.47% | 3,159,000 |
| 2025-08-21 | 8961.00 | 8970.00 | 8847.00 | 8895.00 | -0.87% | 2,357,300 |
| 2025-08-20 | 8997.00 | 9032.00 | 8837.00 | 8973.00 | -1.92% | 4,959,700 |
| 2025-08-19 | 9290.00 | 9329.00 | 9136.00 | 9149.00 | -1.49% | 3,859,500 |
| 2025-08-18 | 9000.00 | 9499.00 | 8968.00 | 9287.00 | +3.70% | 5,881,700 |
| 2025-08-15 | 8647.00 | 8956.00 | 8633.00 | 8956.00 | +1.95% | 4,588,400 |
| 2025-08-14 | 9138.00 | 9150.00 | 8784.00 | 8785.00 | -4.90% | 5,063,400 |
| 2025-08-13 | 8960.00 | 9261.00 | 8957.00 | 9238.00 | +5.10% | 6,990,700 |
| 2025-08-12 | 8570.00 | 8870.00 | 8508.00 | 8790.00 | +3.38% | 6,597,000 |
| 2025-08-08 | 8325.00 | 8567.00 | 8280.00 | 8503.00 | +2.68% | 6,098,800 |
| 2025-08-07 | 8390.00 | 8462.00 | 8220.00 | 8281.00 | -0.64% | 5,496,300 |
| 2025-08-06 | 8600.00 | 8722.00 | 8277.00 | 8334.00 | -4.42% | 6,119,300 |
| 2025-08-05 | 8703.00 | 8840.00 | 8648.00 | 8719.00 | +1.63% | 3,573,200 |
| 2025-08-04 | 8640.00 | 8726.00 | 8530.00 | 8579.00 | -5.62% | 5,682,400 |
| 2025-08-01 | 9185.00 | 9256.00 | 9001.00 | 9090.00 | +0.42% | 4,138,200 |
| 2025-07-31 | 8950.00 | 9091.00 | 8905.00 | 9052.00 | +1.26% | 3,334,800 |
| 2025-07-30 | 9200.00 | 9200.00 | 8921.00 | 8939.00 | -3.36% | 4,206,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+19.40%). Worst month: Feb (-11.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Recruit Holdings Co.,Ltd.'s (6098.T) latest close?
13165.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6098.T's 52-week high and low?
13320.00 high and 6040.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Recruit Holdings Co.,Ltd.'s strongest and weakest month historically?
Historically, 6098.T's strongest calendar month has been May (average +19.40%) and its weakest Feb (average -11.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.