7,552.00

-22.50

-0.30%

51,821.00

-312.00

-0.60%

28,092.75

-34.75

-0.12%

Russell 2000 Futures

2,808.60

-9.20

-0.33%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,917.90

-51.70

-1.30%

76,705.93

-1,282.15

-1.64%

Crude Oil Dec 26

98.11

+1.65

+1.71%

US Private Equity

10,836.30

-14.33

-0.13%

OTC Markets OTCPK - Delayed Quote USD

Recruit Holdings Co., Ltd. (RCRUY)

22.68 -1.61 (-6.63%)

At close: November 2 at 3:56:15 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	22.89	23.04	22.34	22.64	22.64	447,000
Oct 30, 2026	23.57	24.80	23.57	24.32	24.32	284,800
Oct 29, 2026	23.62	24.11	23.62	23.80	23.80	462,300
Oct 28, 2026	23.24	24.11	23.24	23.89	23.89	439,100
Oct 27, 2026	23.42	24.00	23.42	23.80	23.80	328,500
Oct 26, 2026	23.90	24.43	23.90	24.26	24.26	1,082,100
Oct 23, 2026	23.59	24.36	23.59	24.32	24.32	338,000
Oct 22, 2026	24.84	24.84	24.34	24.44	24.44	292,400
Oct 21, 2026	23.75	24.00	23.74	23.89	23.89	273,400
Oct 20, 2026	23.80	24.00	23.60	23.87	23.87	480,000
Oct 19, 2026	23.25	23.84	23.25	23.74	23.74	569,400
Oct 16, 2026	23.49	23.49	22.85	22.93	22.93	458,900
Oct 15, 2026	22.82	23.75	22.82	23.60	23.60	476,000
Oct 14, 2026	22.81	23.70	22.81	22.82	22.82	441,700
Oct 13, 2026	22.65	22.83	22.35	22.81	22.81	445,100
Oct 12, 2026	22.65	22.65	22.25	22.50	22.50	257,000
Oct 9, 2026	21.91	22.54	21.91	22.52	22.52	355,300
Oct 8, 2026	22.15	22.15	21.29	21.91	21.91	599,400
Oct 7, 2026	20.95	21.41	20.95	21.29	21.29	231,000
Oct 6, 2026	21.43	21.61	21.33	21.35	21.35	256,600
Oct 5, 2026	21.33	21.33	20.96	21.15	21.15	197,700
Oct 2, 2026	21.24	21.47	21.20	21.40	21.40	678,700
Oct 1, 2026	20.60	21.44	20.60	21.14	21.14	447,200
Sep 30, 2026	21.20	21.98	21.20	21.37	21.37	263,000
Sep 29, 2026	21.15	21.39	21.15	21.39	21.39	277,600
Sep 28, 2026	20.74	20.86	20.70	20.81	20.81	336,800
Sep 25, 2026	20.24	20.89	20.24	20.87	20.87	248,600
Sep 24, 2026	20.00	20.55	20.00	20.31	20.31	266,300
Sep 23, 2026	21.55	22.43	21.55	22.26	22.26	213,900
Sep 22, 2026	21.52	22.70	21.52	22.66	22.66	297,900
Sep 21, 2026	22.74	22.74	21.52	22.39	22.39	192,700
Sep 18, 2026	22.55	22.55	21.94	22.08	22.08	249,400
Sep 17, 2026	22.10	22.74	22.10	22.51	22.51	284,900
Sep 16, 2026	22.70	22.70	21.71	21.97	21.97	259,600
Sep 15, 2026	21.83	21.83	21.66	21.70	21.70	273,300
Sep 14, 2026	20.90	21.75	20.90	21.45	21.45	247,400
Sep 11, 2026	19.80	20.41	19.80	20.32	20.32	231,900
Sep 10, 2026	20.21	20.66	20.21	20.22	20.22	608,000
Sep 9, 2026	19.51	20.05	19.51	19.86	19.86	609,300
Sep 8, 2026	20.80	20.80	20.08	20.34	20.34	640,400
Sep 4, 2026	20.76	20.94	20.71	20.87	20.87	341,200
Sep 3, 2026	21.08	21.28	20.97	21.23	21.23	444,700
Sep 2, 2026	20.56	20.72	20.47	20.68	20.68	228,100
Sep 1, 2026	21.71	21.72	21.25	21.52	21.52	767,800
Aug 31, 2026	21.92	22.93	21.92	22.57	22.57	387,000
Aug 28, 2026	22.41	22.41	22.02	22.05	22.05	242,300
Aug 27, 2026	20.65	21.44	20.65	21.44	21.44	380,900
Aug 26, 2026	20.78	21.50	20.74	21.39	21.39	158,800
Aug 25, 2026	20.04	20.84	20.04	20.75	20.75	301,700
Aug 24, 2026	20.71	20.79	20.48	20.62	20.62	525,300
Aug 21, 2026	20.03	20.16	19.93	20.07	20.07	336,300
Aug 20, 2026	20.28	20.28	20.12	20.26	20.26	198,200
Aug 19, 2026	20.70	20.70	19.92	20.03	20.03	593,800
Aug 18, 2026	20.03	20.58	20.03	20.16	20.16	1,628,000
Aug 17, 2026	20.60	20.76	20.45	20.62	20.62	2,049,500
Aug 14, 2026	20.68	21.00	20.52	20.61	20.61	405,700
Aug 13, 2026	21.13	21.69	21.09	21.34	21.34	493,600
Aug 12, 2026	21.07	21.26	21.00	21.03	21.03	547,400
Aug 11, 2026	20.71	21.23	20.71	21.19	21.19	430,500
Aug 10, 2026	20.33	21.19	20.16	21.00	21.00	1,075,000
Aug 7, 2026	17.63	19.95	17.63	19.41	19.41	223,400
Aug 6, 2026	16.20	16.32	16.15	16.19	16.19	318,900
Aug 5, 2026	16.02	16.43	16.02	16.24	16.24	560,800
Aug 4, 2026	15.11	15.91	15.11	15.87	15.87	298,200
Aug 3, 2026	15.76	16.45	15.63	15.83	15.83	281,300
Jul 31, 2026	15.69	15.69	15.49	15.67	15.67	1,131,200
Jul 30, 2026	15.88	16.19	15.87	16.11	16.11	853,200
Jul 29, 2026	15.93	16.22	15.82	15.98	15.98	336,600
Jul 28, 2026	15.33	15.79	15.33	15.49	15.49	215,000
Jul 27, 2026	15.19	15.69	15.10	15.31	15.31	326,100
Jul 24, 2026	14.73	14.81	14.65	14.66	14.66	289,900
Jul 23, 2026	14.99	14.99	14.82	14.87	14.87	1,105,200
Jul 22, 2026	15.08	15.13	15.01	15.08	15.08	418,800
Jul 21, 2026	15.89	16.10	15.80	15.90	15.90	1,400,500
Jul 20, 2026	15.58	16.06	15.58	15.95	15.95	694,000
Jul 17, 2026	15.64	15.96	15.63	15.96	15.96	894,600
Jul 16, 2026	15.50	16.50	15.34	15.92	15.92	2,857,400
Jul 15, 2026	15.38	15.44	15.25	15.34	15.34	990,000
Jul 14, 2026	15.68	15.69	14.62	14.96	14.96	1,830,300
Jul 13, 2026	15.34	15.38	15.25	15.33	15.33	728,800
Jul 10, 2026	15.10	15.25	15.10	15.19	15.19	201,200
Jul 9, 2026	15.41	15.49	15.31	15.47	15.47	268,700
Jul 8, 2026	14.80	14.97	14.80	14.92	14.92	384,800
Jul 7, 2026	15.27	15.27	15.04	15.10	15.10	329,800
Jul 6, 2026	14.09	14.76	14.09	14.75	14.75	255,200
Jul 2, 2026	14.50	14.77	14.29	14.36	14.36	248,000
Jul 1, 2026	13.65	14.47	13.65	14.38	14.38	343,000
Jun 30, 2026	13.88	14.01	13.88	13.94	13.94	227,100
Jun 29, 2026	13.97	14.09	13.87	14.09	14.09	308,900
Jun 26, 2026	13.55	13.85	13.55	13.83	13.83	358,100
Jun 25, 2026	13.78	13.91	13.67	13.72	13.72	309,300
Jun 24, 2026	13.97	14.19	13.82	13.86	13.86	265,900
Jun 23, 2026	13.78	13.79	13.60	13.75	13.75	928,600
Jun 22, 2026	13.67	14.55	13.67	14.18	14.18	1,192,900
Jun 18, 2026	13.52	13.98	13.52	13.96	13.96	428,800
Jun 17, 2026	13.46	13.81	13.25	13.43	13.43	583,200
Jun 16, 2026	13.39	13.49	13.37	13.40	13.40	336,600
Jun 15, 2026	13.39	13.39	13.28	13.35	13.35	281,300
Jun 12, 2026	13.60	13.62	13.45	13.60	13.60	244,400
Jun 11, 2026	13.84	14.42	13.84	14.18	14.18	519,300
Jun 10, 2026	13.50	14.23	13.50	14.06	14.06	647,400
Jun 9, 2026	14.05	14.28	13.71	13.85	13.85	1,117,500
Jun 8, 2026	13.54	14.00	13.54	13.75	13.75	968,300
Jun 5, 2026	13.19	13.22	12.87	12.89	12.89	339,800
Jun 4, 2026	13.19	13.48	13.18	13.44	13.44	532,300
Jun 3, 2026	13.50	13.58	13.24	13.28	13.28	860,700
Jun 2, 2026	13.56	13.65	13.35	13.41	13.41	1,760,500
Jun 1, 2026	13.61	14.37	13.16	14.08	14.08	1,384,700
May 29, 2026	13.48	13.48	13.17	13.40	13.40	664,500
May 28, 2026	12.74	12.98	12.68	12.96	12.96	339,200
May 27, 2026	12.45	12.52	12.37	12.48	12.48	580,500
May 26, 2026	12.30	12.39	12.28	12.36	12.36	356,800
May 22, 2026	12.24	12.38	12.24	12.31	12.31	768,900
May 21, 2026	11.94	12.21	11.84	12.11	12.11	751,700
May 20, 2026	12.61	12.61	12.14	12.38	12.38	330,800
May 19, 2026	12.29	12.43	12.22	12.31	12.31	919,700
May 18, 2026	11.51	11.61	11.47	11.59	11.59	393,400
May 15, 2026	10.01	11.15	10.01	10.83	10.83	418,800
May 14, 2026	9.47	9.95	9.47	9.87	9.87	462,300
May 13, 2026	9.78	9.84	9.76	9.80	9.80	435,000
May 12, 2026	9.56	9.59	9.48	9.58	9.58	549,800
May 11, 2026	9.79	9.84	9.77	9.79	9.79	458,800
May 8, 2026	10.03	10.09	9.94	9.97	9.97	323,400
May 7, 2026	9.36	9.72	9.36	9.72	9.72	675,600
May 6, 2026	9.47	9.79	9.47	9.60	9.60	1,377,100
May 5, 2026	9.26	9.52	9.26	9.48	9.48	487,800
May 4, 2026	9.31	9.45	9.22	9.35	9.35	524,400
May 1, 2026	9.29	9.38	9.29	9.32	9.32	257,300
Apr 30, 2026	9.40	9.45	9.15	9.27	9.27	844,100
Apr 29, 2026	8.92	9.22	8.92	9.18	9.18	632,900
Apr 28, 2026	9.27	9.65	9.12	9.17	9.17	975,900
Apr 27, 2026	9.15	9.19	9.11	9.19	9.19	778,300
Apr 24, 2026	9.08	9.19	9.07	9.14	9.14	600,400
Apr 23, 2026	9.47	9.47	9.28	9.36	9.36	815,000
Apr 22, 2026	9.98	9.98	9.88	9.95	9.95	303,400
Apr 21, 2026	9.76	9.80	9.63	9.64	9.64	560,100
Apr 20, 2026	9.22	9.64	9.22	9.62	9.62	503,100
Apr 17, 2026	9.53	9.68	9.48	9.55	9.55	1,116,600
Apr 16, 2026	9.07	9.09	9.00	9.08	9.08	743,900
Apr 15, 2026	8.66	9.36	8.66	9.25	9.25	854,800
Apr 14, 2026	9.05	9.17	8.86	8.95	8.95	715,600
Apr 13, 2026	8.76	9.06	8.46	9.04	9.04	1,854,300
Apr 10, 2026	8.98	9.00	8.69	8.85	8.85	1,135,300
Apr 9, 2026	8.70	9.08	8.70	9.04	9.04	917,400
Apr 8, 2026	9.44	9.44	9.24	9.28	9.28	3,471,200
Apr 7, 2026	8.74	8.99	8.58	8.90	8.90	2,921,700
Apr 6, 2026	8.40	8.77	8.40	8.76	8.76	1,193,100
Apr 2, 2026	8.69	8.80	8.33	8.75	8.75	1,264,600
Apr 1, 2026	9.36	9.36	8.80	8.98	8.98	6,797,900
Mar 31, 2026	8.58	9.22	8.36	8.93	8.93	2,481,400
Mar 30, 2026	7.88	7.97	7.81	7.91	7.91	2,013,300
Mar 27, 2026	8.35	8.35	7.76	7.86	7.86	721,200
Mar 26, 2026	7.92	8.02	7.86	7.91	7.91	1,137,500
Mar 25, 2026	7.76	8.07	7.76	8.03	8.03	1,513,400
Mar 24, 2026	7.92	8.24	7.92	8.10	8.10	5,210,900
Mar 23, 2026	8.07	8.26	8.01	8.19	8.19	3,545,100
Mar 20, 2026	7.58	7.92	7.57	7.63	7.63	1,104,100
Mar 19, 2026	7.65	8.03	7.65	7.92	7.92	464,200
Mar 18, 2026	7.93	8.09	7.93	7.95	7.95	475,000
Mar 17, 2026	8.34	8.41	8.22	8.30	8.30	870,500
Mar 16, 2026	8.10	8.23	7.97	8.20	8.20	1,254,400
Mar 13, 2026	7.85	8.25	7.85	8.08	8.08	2,003,300
Mar 12, 2026	7.90	8.14	7.90	8.04	8.04	1,990,700
Mar 11, 2026	8.22	8.23	7.89	8.14	8.14	618,200
Mar 10, 2026	8.20	8.82	8.20	8.33	8.33	1,352,200
Mar 9, 2026	8.87	8.87	8.38	8.65	8.65	1,908,600
Mar 6, 2026	8.56	8.67	8.52	8.61	8.61	1,706,600
Mar 5, 2026	8.73	8.85	8.57	8.69	8.69	1,189,900
Mar 4, 2026	8.74	8.88	8.73	8.86	8.86	732,000
Mar 3, 2026	8.43	8.54	8.20	8.46	8.46	1,623,600
Mar 2, 2026	8.43	8.85	8.43	8.64	8.64	1,084,200
Feb 27, 2026	8.47	9.15	8.47	8.64	8.64	910,600
Feb 26, 2026	8.65	8.99	8.45	8.61	8.61	1,716,600
Feb 25, 2026	7.71	8.32	7.71	8.22	8.22	3,045,900
Feb 24, 2026	8.05	8.05	7.70	8.02	8.02	3,245,200
Feb 23, 2026	8.14	8.14	7.70	7.80	7.80	2,085,100
Feb 20, 2026	7.78	8.05	7.78	7.94	7.94	1,409,000
Feb 19, 2026	8.48	8.51	7.87	8.03	8.03	776,800
Feb 18, 2026	8.50	8.50	8.14	8.14	8.14	2,676,500
Feb 17, 2026	7.69	8.04	7.69	7.99	7.99	3,294,700
Feb 13, 2026	7.72	8.66	7.72	8.65	8.65	3,971,700
Feb 12, 2026	8.86	8.87	8.51	8.69	8.69	1,016,800
Feb 11, 2026	9.23	9.64	9.23	9.46	9.46	665,900
Feb 10, 2026	9.11	9.52	9.11	9.41	9.41	1,409,400
Feb 9, 2026	9.31	9.76	9.26	9.58	9.58	2,010,300
Feb 6, 2026	8.74	9.20	8.74	9.19	9.19	1,191,000
Feb 5, 2026	8.76	9.12	8.76	8.99	8.99	4,362,000
Feb 4, 2026	9.65	9.65	9.25	9.51	9.51	1,175,800
Feb 3, 2026	10.28	10.55	10.28	10.48	10.48	484,000
Feb 2, 2026	10.69	11.09	10.50	10.80	10.80	700,000
Jan 30, 2026	10.11	10.55	10.11	10.52	10.52	1,305,500
Jan 29, 2026	10.52	10.65	10.43	10.61	10.61	450,600
Jan 28, 2026	11.51	11.51	10.65	11.00	11.00	836,400
Jan 27, 2026	10.64	11.04	10.64	11.00	11.00	269,800
Jan 26, 2026	10.49	10.83	10.49	10.73	10.73	332,600
Jan 23, 2026	10.45	10.82	10.45	10.78	10.78	278,000
Jan 22, 2026	10.45	11.04	10.45	10.78	10.78	573,400
Jan 21, 2026	11.11	11.11	10.27	10.79	10.79	545,900
Jan 20, 2026	10.93	11.40	10.69	10.91	10.91	651,200
Jan 16, 2026	12.08	12.08	11.18	11.54	11.54	498,900
Jan 15, 2026	11.40	11.72	11.40	11.58	11.58	410,600
Jan 14, 2026	11.01	11.44	11.01	11.37	11.37	377,000
Jan 13, 2026	11.50	11.65	11.50	11.57	11.57	524,700
Jan 12, 2026	11.65	12.40	11.65	12.25	12.25	411,900
Jan 9, 2026	11.50	12.18	11.50	12.12	12.12	277,600
Jan 8, 2026	11.50	11.87	11.50	11.87	11.87	211,800
Jan 7, 2026	11.77	11.87	11.43	11.86	11.86	202,000
Jan 6, 2026	11.32	11.73	11.32	11.39	11.39	419,700
Jan 5, 2026	11.49	11.97	11.07	11.58	11.58	716,100
Jan 2, 2026	11.34	11.44	11.27	11.38	11.38	472,100
Dec 31, 2025	11.04	11.31	11.04	11.25	11.25	201,300
Dec 30, 2025	11.32	11.61	11.27	11.32	11.32	774,600
Dec 29, 2025	11.08	11.50	11.08	11.50	11.50	528,900
Dec 26, 2025	11.55	11.61	11.18	11.60	11.60	447,900
Dec 24, 2025	11.26	11.69	11.26	11.64	11.64	220,400
Dec 23, 2025	11.22	12.14	11.22	11.66	11.66	426,400
Dec 22, 2025	11.55	11.55	11.11	11.35	11.35	608,800
Dec 19, 2025	11.55	11.55	11.30	11.32	11.32	540,300
Dec 18, 2025	10.92	11.52	10.92	11.41	11.41	315,700
Dec 17, 2025	10.67	11.30	10.67	10.93	10.93	373,800
Dec 16, 2025	10.53	11.07	10.53	10.98	10.98	377,300
Dec 15, 2025	10.90	11.10	10.90	11.06	11.06	427,500
Dec 12, 2025	10.24	10.60	10.24	10.46	10.46	715,800
Dec 11, 2025	10.43	10.55	10.43	10.54	10.54	477,500
Dec 10, 2025	10.29	10.41	10.05	10.41	10.41	467,500
Dec 9, 2025	10.05	10.39	10.05	10.30	10.30	585,000
Dec 8, 2025	10.00	10.37	10.00	10.32	10.32	573,700
Dec 5, 2025	10.61	10.65	10.56	10.63	10.63	599,600
Dec 4, 2025	10.47	10.84	10.47	10.74	10.74	384,200
Dec 3, 2025	10.31	10.63	10.30	10.47	10.47	403,800
Dec 2, 2025	10.40	10.40	9.62	10.06	10.06	772,700
Dec 1, 2025	10.20	10.30	10.20	10.27	10.27	984,000
Nov 28, 2025	10.65	10.65	9.86	10.21	10.21	202,600
Nov 26, 2025	9.86	10.62	9.86	10.30	10.30	422,900
Nov 25, 2025	9.75	10.03	9.75	10.01	10.01	3,395,400
Nov 24, 2025	9.70	9.99	9.70	9.98	9.98	1,090,800
Nov 21, 2025	9.45	9.92	9.45	9.87	9.87	957,500
Nov 20, 2025	9.50	9.74	9.37	9.43	9.43	3,013,900
Nov 19, 2025	9.51	9.88	9.51	9.79	9.79	536,900
Nov 18, 2025	9.85	9.92	9.77	9.86	9.86	614,900
Nov 17, 2025	10.71	10.71	9.96	10.15	10.15	2,209,500
Nov 14, 2025	10.07	10.69	10.07	10.47	10.47	1,241,800
Nov 13, 2025	10.81	10.81	10.27	10.38	10.38	381,400
Nov 12, 2025	10.53	10.57	10.51	10.56	10.56	212,500
Nov 11, 2025	11.16	11.16	10.32	10.77	10.77	461,300
Nov 10, 2025	10.44	10.93	10.44	10.85	10.85	792,100
Nov 7, 2025	10.75	11.06	10.75	11.06	11.06	615,700
Nov 6, 2025	10.10	10.25	9.85	10.05	10.05	695,000
Nov 5, 2025	9.40	9.54	9.40	9.48	9.48	483,400
Nov 4, 2025	9.72	9.72	9.40	9.43	9.43	531,600
Nov 3, 2025	9.65	10.05	9.65	9.97	9.97	470,300

Mobilize your Website

View Site in Mobile | Classic

Share by: