Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,233.34 +4,277.16 (+6.39%) CMC Crypto 200
1,538.32 +49.77 (+3.34%)
Recruit Holdings Co., Ltd. (6098.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 7,897.00 | 8,100.00 | 7,734.00 | 7,734.00 | 7,734.00 | 4,729,500 |
| 20 May 2024 | 7,709.00 | 7,937.00 | 7,488.00 | 7,818.00 | 7,818.00 | 5,924,900 |
| 17 May 2024 | 7,715.00 | 7,741.00 | 7,200.00 | 7,697.00 | 7,697.00 | 5,476,800 |
| 16 May 2024 | 7,350.00 | 7,743.00 | 7,301.00 | 7,710.00 | 7,710.00 | 9,154,900 |
| 15 May 2024 | 6,999.00 | 7,114.00 | 6,983.00 | 7,066.00 | 7,066.00 | 3,119,100 |
| 14 May 2024 | 7,100.00 | 7,205.00 | 6,961.00 | 7,000.00 | 7,000.00 | 4,444,000 |
| 13 May 2024 | 6,937.00 | 6,983.00 | 6,838.00 | 6,871.00 | 6,871.00 | 3,008,000 |
| 10 May 2024 | 7,067.00 | 7,098.00 | 6,914.00 | 6,936.00 | 6,936.00 | 4,513,100 |
| 09 May 2024 | 7,031.00 | 7,103.00 | 6,963.00 | 6,967.00 | 6,967.00 | 3,070,900 |
| 08 May 2024 | 7,069.00 | 7,112.00 | 6,955.00 | 7,037.00 | 7,037.00 | 4,152,000 |
| 07 May 2024 | 7,041.00 | 7,109.00 | 6,993.00 | 7,049.00 | 7,049.00 | 5,512,300 |
| 02 May 2024 | 6,785.00 | 6,849.00 | 6,740.00 | 6,834.00 | 6,834.00 | 2,629,800 |
| 01 May 2024 | 6,810.00 | 6,858.00 | 6,742.00 | 6,840.00 | 6,840.00 | 2,907,500 |
| 30 Apr 2024 | 6,771.00 | 6,902.00 | 6,669.00 | 6,902.00 | 6,902.00 | 4,797,200 |
| 26 Apr 2024 | 6,517.00 | 6,672.00 | 6,495.00 | 6,641.00 | 6,641.00 | 6,996,000 |
| 25 Apr 2024 | 6,491.00 | 6,600.00 | 6,477.00 | 6,516.00 | 6,516.00 | 3,558,800 |
| 24 Apr 2024 | 6,356.00 | 6,545.00 | 6,311.00 | 6,544.00 | 6,544.00 | 4,727,500 |
| 23 Apr 2024 | 6,357.00 | 6,389.00 | 6,215.00 | 6,315.00 | 6,315.00 | 4,152,500 |
| 22 Apr 2024 | 6,208.00 | 6,338.00 | 6,204.00 | 6,308.00 | 6,308.00 | 4,681,800 |
| 19 Apr 2024 | 6,212.00 | 6,263.00 | 6,011.00 | 6,111.00 | 6,111.00 | 6,059,100 |
| 18 Apr 2024 | 6,430.00 | 6,476.00 | 6,300.00 | 6,312.00 | 6,312.00 | 3,748,400 |
| 17 Apr 2024 | 6,487.00 | 6,534.00 | 6,392.00 | 6,430.00 | 6,430.00 | 3,350,200 |
| 16 Apr 2024 | 6,719.00 | 6,760.00 | 6,462.00 | 6,487.00 | 6,487.00 | 4,931,200 |
| 15 Apr 2024 | 6,732.00 | 6,776.00 | 6,621.00 | 6,775.00 | 6,775.00 | 3,048,100 |
| 12 Apr 2024 | 6,741.00 | 6,793.00 | 6,672.00 | 6,747.00 | 6,747.00 | 3,946,100 |
| 11 Apr 2024 | 6,601.00 | 6,731.00 | 6,591.00 | 6,714.00 | 6,714.00 | 2,775,300 |
| 10 Apr 2024 | 6,796.00 | 6,815.00 | 6,720.00 | 6,731.00 | 6,731.00 | 2,354,100 |
| 09 Apr 2024 | 6,744.00 | 6,813.00 | 6,684.00 | 6,783.00 | 6,783.00 | 3,197,600 |
| 08 Apr 2024 | 6,755.00 | 6,976.00 | 6,727.00 | 6,764.00 | 6,764.00 | 5,214,200 |
| 05 Apr 2024 | 6,600.00 | 6,679.00 | 6,549.00 | 6,671.00 | 6,671.00 | 3,525,400 |
| 04 Apr 2024 | 6,650.00 | 6,791.00 | 6,622.00 | 6,671.00 | 6,671.00 | 3,861,100 |
| 03 Apr 2024 | 6,562.00 | 6,563.00 | 6,450.00 | 6,515.00 | 6,515.00 | 3,237,700 |
| 02 Apr 2024 | 6,627.00 | 6,685.00 | 6,545.00 | 6,597.00 | 6,597.00 | 3,267,900 |
| 01 Apr 2024 | 6,756.00 | 6,807.00 | 6,556.00 | 6,627.00 | 6,627.00 | 3,144,900 |
| 29 Mar 2024 | 6,629.00 | 6,760.00 | 6,554.00 | 6,680.00 | 6,680.00 | 1,592,900 |
| 28 Mar 2024 | 6,672.00 | 6,726.00 | 6,602.00 | 6,629.00 | 6,629.00 | 3,816,600 |
| 28 Mar 2024 | 11.5 Dividend | |||||
| 27 Mar 2024 | 6,560.00 | 6,720.00 | 6,517.00 | 6,683.00 | 6,671.50 | 4,436,100 |
| 26 Mar 2024 | 6,480.00 | 6,597.00 | 6,412.00 | 6,557.00 | 6,545.72 | 3,791,200 |
| 25 Mar 2024 | 6,672.00 | 6,696.00 | 6,495.00 | 6,500.00 | 6,488.81 | 3,307,900 |
| 22 Mar 2024 | 6,670.00 | 6,764.00 | 6,637.00 | 6,744.00 | 6,732.40 | 3,929,200 |
| 21 Mar 2024 | 6,693.00 | 6,767.00 | 6,571.00 | 6,622.00 | 6,610.60 | 4,199,500 |
| 19 Mar 2024 | 6,519.00 | 6,540.00 | 6,391.00 | 6,535.00 | 6,523.75 | 3,267,600 |
| 18 Mar 2024 | 6,358.00 | 6,530.00 | 6,334.00 | 6,519.00 | 6,507.78 | 3,947,700 |
| 15 Mar 2024 | 6,239.00 | 6,358.00 | 6,154.00 | 6,358.00 | 6,347.06 | 5,509,800 |
| 14 Mar 2024 | 6,300.00 | 6,321.00 | 6,114.00 | 6,258.00 | 6,247.23 | 4,407,000 |
| 13 Mar 2024 | 6,377.00 | 6,511.00 | 6,334.00 | 6,365.00 | 6,354.05 | 3,803,600 |
| 12 Mar 2024 | 6,215.00 | 6,377.00 | 6,181.00 | 6,377.00 | 6,366.03 | 4,001,900 |
| 11 Mar 2024 | 6,259.00 | 6,415.00 | 6,234.00 | 6,415.00 | 6,403.96 | 4,499,900 |
| 08 Mar 2024 | 6,362.00 | 6,434.00 | 6,216.00 | 6,344.00 | 6,333.08 | 5,239,700 |
| 07 Mar 2024 | 6,300.00 | 6,420.00 | 6,207.00 | 6,275.00 | 6,264.20 | 4,369,500 |
| 06 Mar 2024 | 6,204.00 | 6,234.00 | 6,133.00 | 6,207.00 | 6,196.32 | 3,718,000 |
| 05 Mar 2024 | 6,283.00 | 6,380.00 | 6,227.00 | 6,299.00 | 6,288.16 | 3,746,400 |
| 04 Mar 2024 | 6,300.00 | 6,387.00 | 6,243.00 | 6,344.00 | 6,333.08 | 4,066,000 |
| 01 Mar 2024 | 6,081.00 | 6,279.00 | 6,026.00 | 6,261.00 | 6,250.23 | 4,517,100 |
| 29 Feb 2024 | 6,046.00 | 6,074.00 | 5,995.00 | 6,044.00 | 6,033.60 | 4,227,900 |
| 28 Feb 2024 | 5,998.00 | 6,136.00 | 5,952.00 | 6,135.00 | 6,124.44 | 3,363,800 |
| 27 Feb 2024 | 6,117.00 | 6,138.00 | 5,982.00 | 6,012.00 | 6,001.65 | 2,833,900 |
| 26 Feb 2024 | 5,988.00 | 6,118.00 | 5,890.00 | 6,059.00 | 6,048.57 | 5,619,800 |
| 22 Feb 2024 | 5,890.00 | 5,950.00 | 5,800.00 | 5,922.00 | 5,911.81 | 3,931,400 |
| 21 Feb 2024 | 5,936.00 | 5,980.00 | 5,881.00 | 5,936.00 | 5,925.79 | 4,252,600 |
| 20 Feb 2024 | 6,018.00 | 6,020.00 | 5,881.00 | 5,890.00 | 5,879.86 | 4,219,600 |
| 19 Feb 2024 | 6,013.00 | 6,066.00 | 5,924.00 | 6,008.00 | 5,997.66 | 4,164,900 |
| 16 Feb 2024 | 6,071.00 | 6,318.00 | 6,028.00 | 6,210.00 | 6,199.31 | 4,648,300 |
| 15 Feb 2024 | 6,075.00 | 6,089.00 | 5,850.00 | 5,971.00 | 5,960.73 | 4,077,100 |
| 14 Feb 2024 | 6,220.00 | 6,226.00 | 6,010.00 | 6,031.00 | 6,020.62 | 4,672,500 |
| 13 Feb 2024 | 6,287.00 | 6,412.00 | 6,193.00 | 6,281.00 | 6,270.19 | 7,341,100 |
| 09 Feb 2024 | 5,857.00 | 5,948.00 | 5,777.00 | 5,887.00 | 5,876.87 | 4,929,000 |
| 08 Feb 2024 | 5,763.00 | 5,868.00 | 5,692.00 | 5,857.00 | 5,846.92 | 3,834,400 |
| 07 Feb 2024 | 5,690.00 | 5,806.00 | 5,622.00 | 5,783.00 | 5,773.05 | 3,483,400 |
| 06 Feb 2024 | 5,796.00 | 5,802.00 | 5,675.00 | 5,706.00 | 5,696.18 | 5,210,300 |
| 05 Feb 2024 | 5,902.00 | 5,910.00 | 5,796.00 | 5,796.00 | 5,786.03 | 4,223,300 |
| 02 Feb 2024 | 5,985.00 | 6,019.00 | 5,896.00 | 5,896.00 | 5,885.85 | 2,430,400 |
| 01 Feb 2024 | 5,851.00 | 5,968.00 | 5,828.00 | 5,927.00 | 5,916.80 | 2,874,900 |
| 31 Jan 2024 | 5,801.00 | 5,932.00 | 5,766.00 | 5,927.00 | 5,916.80 | 3,478,300 |
| 30 Jan 2024 | 5,918.00 | 5,934.00 | 5,866.00 | 5,894.00 | 5,883.86 | 3,457,500 |
| 29 Jan 2024 | 5,950.00 | 5,985.00 | 5,881.00 | 5,954.00 | 5,943.75 | 3,298,400 |
| 26 Jan 2024 | 5,862.00 | 5,931.00 | 5,818.00 | 5,896.00 | 5,885.85 | 4,813,500 |
| 25 Jan 2024 | 5,996.00 | 6,032.00 | 5,780.00 | 5,914.00 | 5,903.82 | 6,268,900 |
| 24 Jan 2024 | 6,097.00 | 6,117.00 | 6,006.00 | 6,095.00 | 6,084.51 | 2,810,200 |
| 23 Jan 2024 | 6,155.00 | 6,236.00 | 6,075.00 | 6,088.00 | 6,077.52 | 3,097,600 |
| 22 Jan 2024 | 6,124.00 | 6,227.00 | 6,053.00 | 6,149.00 | 6,138.42 | 3,933,900 |
| 19 Jan 2024 | 6,145.00 | 6,232.00 | 6,051.00 | 6,224.00 | 6,213.29 | 4,161,400 |
| 18 Jan 2024 | 5,999.00 | 6,130.00 | 5,972.00 | 6,045.00 | 6,034.60 | 2,859,100 |
| 17 Jan 2024 | 6,190.00 | 6,219.00 | 6,094.00 | 6,094.00 | 6,083.51 | 4,506,300 |
| 16 Jan 2024 | 6,243.00 | 6,349.00 | 6,126.00 | 6,189.00 | 6,178.35 | 5,063,400 |
| 15 Jan 2024 | 6,243.00 | 6,247.00 | 6,192.00 | 6,226.00 | 6,215.29 | 881,200 |
| 12 Jan 2024 | 6,085.00 | 6,248.00 | 5,922.00 | 6,224.00 | 6,213.29 | 7,095,500 |
| 11 Jan 2024 | 6,013.00 | 6,049.00 | 5,881.00 | 5,934.00 | 5,923.79 | 4,975,500 |
| 10 Jan 2024 | 5,831.00 | 5,961.00 | 5,752.00 | 5,932.00 | 5,921.79 | 4,166,600 |
| 09 Jan 2024 | 5,884.00 | 5,987.00 | 5,832.00 | 5,894.00 | 5,883.86 | 3,495,400 |
| 05 Jan 2024 | 5,789.00 | 5,833.00 | 5,738.00 | 5,818.00 | 5,807.99 | 3,433,300 |
| 04 Jan 2024 | 5,910.00 | 5,923.00 | 5,670.00 | 5,789.00 | 5,779.04 | 4,499,700 |
| 29 Dec 2023 | 5,910.00 | 5,977.00 | 5,898.00 | 5,963.00 | 5,952.74 | 3,028,100 |
| 28 Dec 2023 | 5,888.00 | 6,010.00 | 5,883.00 | 6,010.00 | 5,999.66 | 2,299,300 |
| 27 Dec 2023 | 5,900.00 | 6,010.00 | 5,897.00 | 5,965.00 | 5,954.74 | 3,653,600 |
| 26 Dec 2023 | 5,850.00 | 5,851.00 | 5,772.00 | 5,851.00 | 5,840.93 | 2,392,000 |
| 25 Dec 2023 | 5,930.00 | 5,934.00 | 5,658.00 | 5,832.00 | 5,821.96 | 2,859,400 |
| 22 Dec 2023 | 5,825.00 | 5,906.00 | 5,793.00 | 5,862.00 | 5,851.91 | 2,983,400 |
| 21 Dec 2023 | 5,819.00 | 5,848.00 | 5,778.00 | 5,825.00 | 5,814.98 | 3,067,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.