TalentX Inc. (TYO:330A)
Japan · Delayed Price · Currency is JPY 609.00
+24.00 (4.10%)
At close: Mar 5, 2026
TalentX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 601.00 | 615.00 | 601.00 | 611.00 | - | 4.44% | 33,600 |
| Mar 4, 2026 | 583.00 | 606.00 | 574.00 | 585.00 | 585.00 | -2.66% | 126,600 |
| Mar 3, 2026 | 621.00 | 621.00 | 601.00 | 601.00 | 601.00 | -3.53% | 105,400 |
| Mar 2, 2026 | 640.00 | 640.00 | 620.00 | 623.00 | 623.00 | -3.71% | 42,200 |
| Feb 27, 2026 | 637.00 | 650.00 | 629.00 | 647.00 | 647.00 | 1.89% | 64,400 |
| Feb 26, 2026 | 616.00 | 639.00 | 608.00 | 635.00 | 635.00 | 3.93% | 57,700 |
| Feb 25, 2026 | 610.00 | 618.00 | 606.00 | 611.00 | 611.00 | 0.16% | 60,400 |
| Feb 24, 2026 | 625.00 | 634.00 | 593.00 | 610.00 | 610.00 | -1.77% | 127,300 |
| Feb 20, 2026 | 610.00 | 621.00 | 598.00 | 621.00 | 621.00 | 1.80% | 98,100 |
| Feb 19, 2026 | 640.00 | 640.00 | 602.00 | 610.00 | 610.00 | -5.43% | 192,400 |
| Feb 18, 2026 | 643.00 | 653.00 | 624.00 | 645.00 | 645.00 | 1.57% | 185,500 |
| Feb 17, 2026 | 663.00 | 675.00 | 631.00 | 635.00 | 635.00 | -2.76% | 150,200 |
| Feb 16, 2026 | 681.00 | 700.00 | 620.00 | 653.00 | 653.00 | -11.28% | 351,800 |
| Feb 13, 2026 | 802.00 | 804.00 | 736.00 | 736.00 | 736.00 | -16.93% | 402,100 |
| Feb 12, 2026 | 857.00 | 888.00 | 851.00 | 886.00 | 886.00 | 7.13% | 126,300 |
| Feb 10, 2026 | 801.00 | 830.00 | 801.00 | 827.00 | 827.00 | 3.38% | 31,200 |
| Feb 9, 2026 | 801.00 | 811.00 | 791.00 | 800.00 | 800.00 | 1.52% | 52,300 |
| Feb 6, 2026 | 803.00 | 803.00 | 786.00 | 788.00 | 788.00 | -3.55% | 44,800 |
| Feb 5, 2026 | 798.00 | 821.00 | 795.00 | 817.00 | 817.00 | 2.51% | 39,500 |
| Feb 4, 2026 | 830.00 | 830.00 | 783.00 | 797.00 | 797.00 | -4.44% | 111,000 |
| Feb 3, 2026 | 848.00 | 855.00 | 834.00 | 834.00 | 834.00 | -1.88% | 48,700 |
| Feb 2, 2026 | 848.00 | 864.00 | 838.00 | 850.00 | 850.00 | 0.71% | 71,800 |
| Jan 30, 2026 | 841.00 | 849.00 | 830.00 | 844.00 | 844.00 | 0.36% | 33,000 |
| Jan 29, 2026 | 835.00 | 842.00 | 820.00 | 841.00 | 841.00 | 0.36% | 48,700 |
| Jan 28, 2026 | 860.00 | 860.00 | 835.00 | 838.00 | 838.00 | -2.56% | 60,400 |
| Jan 27, 2026 | 889.00 | 889.00 | 850.00 | 860.00 | 860.00 | -3.48% | 100,000 |
| Jan 26, 2026 | 905.00 | 910.00 | 885.00 | 891.00 | 891.00 | -3.15% | 36,200 |
| Jan 23, 2026 | 900.00 | 920.00 | 900.00 | 920.00 | 920.00 | 2.34% | 35,300 |
| Jan 22, 2026 | 868.00 | 903.00 | 867.00 | 899.00 | 899.00 | 3.57% | 63,200 |
| Jan 21, 2026 | 894.00 | 894.00 | 865.00 | 868.00 | 868.00 | -4.09% | 81,900 |
| Jan 20, 2026 | 945.00 | 945.00 | 904.00 | 905.00 | 905.00 | -2.79% | 69,100 |
| Jan 19, 2026 | 908.00 | 934.00 | 895.00 | 931.00 | 931.00 | 3.79% | 68,100 |
| Jan 16, 2026 | 904.00 | 912.00 | 884.00 | 897.00 | 897.00 | -0.55% | 38,200 |
| Jan 15, 2026 | 879.00 | 902.00 | 874.00 | 902.00 | 902.00 | 1.92% | 52,300 |
| Jan 14, 2026 | 900.00 | 908.00 | 880.00 | 885.00 | 885.00 | -1.34% | 32,900 |
| Jan 13, 2026 | 923.00 | 925.00 | 893.00 | 897.00 | 897.00 | -1.54% | 76,100 |
| Jan 9, 2026 | 915.00 | 937.00 | 906.00 | 911.00 | 911.00 | 1.22% | 78,300 |
| Jan 8, 2026 | 890.00 | 913.00 | 888.00 | 900.00 | 900.00 | 1.12% | 37,400 |
| Jan 7, 2026 | 884.00 | 892.00 | 876.00 | 890.00 | 890.00 | 0.68% | 33,500 |
| Jan 6, 2026 | 851.00 | 887.00 | 851.00 | 884.00 | 884.00 | 3.88% | 100,100 |
| Jan 5, 2026 | 857.00 | 872.00 | 845.00 | 851.00 | 851.00 | 0.47% | 87,200 |
| Dec 30, 2025 | 877.00 | 889.00 | 843.00 | 847.00 | 847.00 | -5.04% | 84,700 |
| Dec 29, 2025 | 888.00 | 901.00 | 878.00 | 892.00 | 892.00 | 1.59% | 50,100 |
| Dec 26, 2025 | 881.00 | 885.00 | 862.00 | 878.00 | 878.00 | 1.39% | 55,400 |
| Dec 25, 2025 | 852.00 | 870.00 | 847.00 | 866.00 | 866.00 | 1.76% | 45,900 |
| Dec 24, 2025 | 860.00 | 866.00 | 850.00 | 851.00 | 851.00 | -0.47% | 34,300 |
| Dec 23, 2025 | 846.00 | 869.00 | 846.00 | 855.00 | 855.00 | 0.12% | 41,600 |
| Dec 22, 2025 | 861.00 | 868.00 | 843.00 | 854.00 | 854.00 | -0.47% | 52,500 |
| Dec 19, 2025 | 856.00 | 871.00 | 846.00 | 858.00 | 858.00 | -0.23% | 76,300 |
| Dec 18, 2025 | 846.00 | 868.00 | 842.00 | 860.00 | 860.00 | 2.14% | 55,500 |