RareJob Inc. - 6096.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	357	360	360	360	356	8,700
September 04, 2025	361	357	357	361	356	7,700
September 03, 2025	360	361	361	361	357	13,800
September 02, 2025	360	360	360	362	356	19,000
September 01, 2025	356	358	358	359	355	12,700
August 29, 2025	359	356	356	359	355	13,800
August 28, 2025	364	358	358	365	355	24,800
August 27, 2025	371	364	364	372	359	42,500
August 26, 2025	388	365	365	388	363	97,500
August 25, 2025	351	378	378	415	351	552,900
August 22, 2025	350	347	347	350	345	9,700
August 21, 2025	346	345	345	347	345	4,900
August 20, 2025	346	345	345	348	345	9,300
August 19, 2025	347	348	348	351	347	8,300
August 18, 2025	347	347	347	350	347	11,600
August 15, 2025	354	349	349	356	338	59,700
August 14, 2025	361	361	361	362	360	4,200
August 13, 2025	364	360	360	364	360	8,300
August 12, 2025	360	364	364	364	360	6,200
August 08, 2025	362	360	360	362	360	9,600
August 07, 2025	362	361	361	362	361	3,600
August 06, 2025	362	361	361	363	360	4,600
August 05, 2025	361	362	362	365	360	4,400
August 04, 2025	363	360	360	364	360	10,100
August 01, 2025	365	363	363	365	361	2,800
July 31, 2025	362	362	362	365	362	3,300
July 30, 2025	363	360	360	363	360	1,100
July 29, 2025	362	364	364	364	360	2,200
July 28, 2025	365	364	364	365	360	4,500
July 25, 2025	364	359	359	364	359	16,600
July 24, 2025	355	359	359	360	355	14,300
July 23, 2025	356	359	359	359	354	14,400
July 22, 2025	359	359	359	359	356	5,400
July 18, 2025	360	357	357	360	356	4,600
July 17, 2025	358	359	359	359	356	4,800
July 16, 2025	361	359	359	361	355	8,500
July 15, 2025	362	361	361	362	358	6,100
July 14, 2025	365	361	361	365	360	6,500
July 11, 2025	360	363	363	363	359	8,300
July 10, 2025	360	358	358	361	357	9,600
July 09, 2025	356	359	359	360	356	8,700
July 08, 2025	365	356	356	365	355	10,200
July 07, 2025	361	360	360	370	359	7,200
July 04, 2025	363	361	361	364	358	8,000
July 03, 2025	360	360	360	362	359	4,800
July 02, 2025	366	361	361	366	361	5,400
July 01, 2025	364	364	364	369	363	5,800
June 30, 2025	366	365	365	369	364	4,800
June 27, 2025	370	367	367	371	366	4,700
June 26, 2025	370	368	368	372	367	2,400
June 25, 2025	376	370	370	376	366	9,300
June 24, 2025	377	373	373	377	371	3,800
June 23, 2025	369	372	372	373	369	2,400
June 20, 2025	375	369	369	375	365	13,900
June 19, 2025	375	375	375	377	373	9,600
June 18, 2025	378	375	375	378	374	6,100
June 17, 2025	373	378	378	378	373	12,300
June 16, 2025	375	374	374	379	373	14,000
June 13, 2025	379	378	378	380	375	7,900
June 12, 2025	384	379	379	386	379	8,300

RareJob Inc. (6096.T) JPX