6098.T
Recruit Holdings Co., Ltd.
09:30:00
10865 ¥
0.0000 (%0.00)
Önceki Kapanış: 11165
Düşük₺10685
Yüksek₺11105
6098.T: Recruit Holdings Co., Ltd. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8.082,5268
KAPANIŞ 8.077,3393
En Düşük
DÜŞÜK 6.040
En Yüksek
YÜKSEK 11.755
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 9.108 | 9.160 | 9.020 | 9.020 |
| 06.01.2026 | 9.300 | 9.381 | 9.000 | 9.000 |
| 07.01.2026 | 9.009 | 9.381 | 8.982 | 9.310 |
| 08.01.2026 | 9.234 | 9.308 | 9.202 | 9.255 |
| 09.01.2026 | 9.255 | 9.373 | 9.077 | 9.332 |
| 13.01.2026 | 9.524 | 9.563 | 9.121 | 9.174 |
| 14.01.2026 | 9.174 | 9.224 | 9.036 | 9.097 |
| 15.01.2026 | 9.097 | 9.299 | 8.997 | 9.240 |
| 16.01.2026 | 9.102 | 9.288 | 9.099 | 9.191 |
| 19.01.2026 | 9.269 | 9.377 | 9.191 | 9.363 |
| 20.01.2026 | 8.913 | 9.077 | 8.745 | 8.773 |
| 21.01.2026 | 8.674 | 8.760 | 8.438 | 8.453 |
| 22.01.2026 | 8.591 | 8.706 | 8.499 | 8.499 |
| 23.01.2026 | 8.564 | 8.614 | 8.425 | 8.588 |
| 26.01.2026 | 8.492 | 8.500 | 8.276 | 8.368 |
| 27.01.2026 | 8.440 | 8.581 | 8.310 | 8.510 |
| 28.01.2026 | 8.510 | 8.576 | 8.426 | 8.459 |
| 29.01.2026 | 8.200 | 8.239 | 8.150 | 8.162 |
| 30.01.2026 | 8.162 | 8.178 | 8.055 | 8.100 |
| 02.02.2026 | 8.200 | 8.370 | 8.108 | 8.258 |
| 03.02.2026 | 8.270 | 8.419 | 8.216 | 8.344 |
| 04.02.2026 | 8.051 | 8.070 | 7.501 | 7.501 |
| 05.02.2026 | 7.450 | 7.467 | 7.100 | 7.150 |
| 06.02.2026 | 7.000 | 7.062 | 6.794 | 7.062 |
| 09.02.2026 | 7.087 | 7.218 | 7.032 | 7.153 |
| 10.02.2026 | 7.571 | 7.574 | 7.279 | 7.360 |
| 12.02.2026 | 7.060 | 7.230 | 6.805 | 6.805 |
| 13.02.2026 | 6.305 | 6.404 | 6.120 | 6.156 |
| 16.02.2026 | 6.256 | 6.375 | 6.156 | 6.365 |
| 17.02.2026 | 6.165 | 6.187 | 6.040 | 6.114 |
| 18.02.2026 | 6.085 | 6.327 | 6.081 | 6.327 |
| 19.02.2026 | 6.427 | 6.456 | 6.223 | 6.337 |
| 20.02.2026 | 6.416 | 6.425 | 6.255 | 6.284 |
| 24.02.2026 | 6.180 | 6.370 | 6.085 | 6.163 |
| 25.02.2026 | 6.188 | 6.343 | 6.170 | 6.290 |
| 26.02.2026 | 6.550 | 6.870 | 6.510 | 6.750 |
| 27.02.2026 | 6.888 | 6.966 | 6.695 | 6.866 |
| 02.03.2026 | 6.774 | 6.856 | 6.638 | 6.688 |
| 03.03.2026 | 6.809 | 6.876 | 6.694 | 6.784 |
| 04.03.2026 | 6.831 | 6.893 | 6.682 | 6.760 |
| 05.03.2026 | 7.060 | 7.122 | 6.901 | 6.925 |
| 06.03.2026 | 7.095 | 7.098 | 6.959 | 7.002 |
| 09.03.2026 | 6.500 | 6.722 | 6.492 | 6.700 |
| 10.03.2026 | 6.724 | 6.801 | 6.506 | 6.598 |
| 11.03.2026 | 6.639 | 6.680 | 6.509 | 6.528 |
| 12.03.2026 | 6.463 | 6.539 | 6.411 | 6.516 |
| 13.03.2026 | 6.303 | 6.514 | 6.303 | 6.514 |
| 16.03.2026 | 6.523 | 6.627 | 6.413 | 6.435 |
| 17.03.2026 | 6.535 | 6.593 | 6.448 | 6.565 |
| 18.03.2026 | 6.465 | 6.606 | 6.438 | 6.554 |
| 19.03.2026 | 6.346 | 6.452 | 6.264 | 6.332 |
| 23.03.2026 | 6.150 | 6.378 | 6.132 | 6.311 |
| 24.03.2026 | 6.472 | 6.539 | 6.345 | 6.539 |
| 25.03.2026 | 6.463 | 6.546 | 6.366 | 6.416 |
| 26.03.2026 | 6.390 | 6.472 | 6.375 | 6.399 |
| 27.03.2026 | 6.451 | 6.546 | 6.418 | 6.519 |
| 30.03.2026 | 6.307 | 6.340 | 6.117 | 6.316 |
| 31.03.2026 | 6.405 | 6.645 | 6.396 | 6.526 |
| 01.04.2026 | 7.026 | 7.145 | 6.865 | 7.145 |
| 02.04.2026 | 7.088 | 7.188 | 6.896 | 6.922 |
| 03.04.2026 | 7.098 | 7.128 | 6.876 | 6.942 |
| 06.04.2026 | 6.914 | 7.034 | 6.909 | 6.940 |
| 07.04.2026 | 6.940 | 7.077 | 6.931 | 6.977 |
| 08.04.2026 | 7.305 | 7.333 | 7.201 | 7.333 |
| 09.04.2026 | 7.210 | 7.284 | 7.102 | 7.179 |
| 10.04.2026 | 7.035 | 7.161 | 6.995 | 7.117 |
| 13.04.2026 | 6.975 | 7.113 | 6.902 | 6.996 |
| 14.04.2026 | 7.096 | 7.140 | 6.985 | 7.030 |
| 15.04.2026 | 6.966 | 7.163 | 6.960 | 7.163 |
| 16.04.2026 | 7.327 | 7.345 | 7.241 | 7.275 |
| 17.04.2026 | 7.300 | 7.614 | 7.270 | 7.524 |
| 20.04.2026 | 7.524 | 7.627 | 7.482 | 7.625 |
| 21.04.2026 | 7.620 | 7.860 | 7.572 | 7.853 |
| 22.04.2026 | 7.853 | 8.011 | 7.826 | 7.953 |
| 23.04.2026 | 7.567 | 7.682 | 7.382 | 7.561 |
| 24.04.2026 | 7.380 | 7.451 | 7.211 | 7.308 |
| 27.04.2026 | 7.340 | 7.435 | 7.273 | 7.302 |
| 28.04.2026 | 7.452 | 7.481 | 7.324 | 7.464 |
| 30.04.2026 | 7.164 | 7.400 | 7.102 | 7.303 |
| 01.05.2026 | 7.204 | 7.387 | 7.163 | 7.361 |
| 07.05.2026 | 7.570 | 7.592 | 7.358 | 7.475 |
| 08.05.2026 | 7.848 | 7.987 | 7.781 | 7.822 |
| 11.05.2026 | 7.822 | 7.871 | 7.680 | 7.700 |
| 12.05.2026 | 7.616 | 7.722 | 7.508 | 7.573 |
| 13.05.2026 | 7.688 | 7.846 | 7.660 | 7.800 |
| 14.05.2026 | 7.680 | 7.837 | 7.542 | 7.780 |
| 15.05.2026 | 7.805 | 7.842 | 7.670 | 7.825 |
| 18.05.2026 | 9.025 | 9.320 | 8.800 | 9.122 |
| 19.05.2026 | 9.322 | 9.912 | 9.308 | 9.846 |
| 20.05.2026 | 9.990 | 10.010 | 9.600 | 9.653 |
| 21.05.2026 | 9.648 | 9.747 | 9.504 | 9.564 |
| 22.05.2026 | 9.414 | 9.817 | 9.401 | 9.789 |
| 25.05.2026 | 9.693 | 9.819 | 9.537 | 9.688 |
| 26.05.2026 | 9.710 | 9.885 | 9.684 | 9.824 |
| 27.05.2026 | 10.075 | 10.100 | 9.907 | 9.907 |
| 28.05.2026 | 9.951 | 10.275 | 9.933 | 10.185 |
| 29.05.2026 | 10.375 | 10.855 | 10.325 | 10.570 |
| 01.06.2026 | 11.000 | 11.390 | 10.900 | 10.900 |
| 02.06.2026 | 11.105 | 11.190 | 10.695 | 10.845 |
| 03.06.2026 | 10.930 | 11.015 | 10.540 | 10.920 |
| 04.06.2026 | 10.620 | 10.775 | 10.560 | 10.615 |
| 05.06.2026 | 10.915 | 10.915 | 10.555 | 10.595 |
| 08.06.2026 | 10.775 | 10.845 | 10.635 | 10.755 |
| 09.06.2026 | 10.860 | 11.215 | 10.735 | 11.185 |
| 10.06.2026 | 11.400 | 11.755 | 11.125 | 11.380 |
| 11.06.2026 | 11.080 | 11.410 | 10.990 | 11.155 |
| 12.06.2026 | 11.140 | 11.140 | 10.760 | 10.790 |
| 15.06.2026 | 10.800 | 10.980 | 10.700 | 10.720 |
| 16.06.2026 | 10.560 | 10.815 | 10.520 | 10.750 |
| 17.06.2026 | 10.640 | 10.800 | 10.505 | 10.520 |
| 18.06.2026 | 11.300 | 11.385 | 11.165 | 11.165 |
| 19.06.2026 | 11.030 | 11.105 | 10.685 | 10.865 |