TalentX Inc. (TYO:330A)
Japan · Delayed Price · Currency is JPY 409.00
-22.00 (-5.10%)
Nov 6, 2026, 3:30 PM JST
TalentX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 399.00 | 421.00 | 399.00 | 409.00 | 409.00 | -5.10% | 30,200 |
| Nov 5, 2026 | 427.00 | 436.00 | 424.00 | 431.00 | 431.00 | -0.23% | 23,000 |
| Nov 4, 2026 | 444.00 | 444.00 | 423.00 | 432.00 | 432.00 | -2.70% | 24,400 |
| Nov 2, 2026 | 463.00 | 463.00 | 434.00 | 444.00 | 444.00 | -2.84% | 21,800 |
| Oct 30, 2026 | 450.00 | 457.00 | 433.00 | 457.00 | 457.00 | 1.56% | 18,900 |
| Oct 29, 2026 | 435.00 | 455.00 | 412.00 | 450.00 | 450.00 | 2.51% | 51,700 |
| Oct 28, 2026 | 449.00 | 449.00 | 427.00 | 439.00 | 439.00 | -0.90% | 16,200 |
| Oct 27, 2026 | 449.00 | 461.00 | 439.00 | 443.00 | 443.00 | 0.45% | 19,100 |
| Oct 26, 2026 | 447.00 | 453.00 | 441.00 | 441.00 | 441.00 | -2.22% | 5,200 |
| Oct 23, 2026 | 440.00 | 453.00 | 425.00 | 451.00 | 451.00 | 0.67% | 39,400 |
| Oct 22, 2026 | 462.00 | 475.00 | 441.00 | 448.00 | 448.00 | -3.66% | 34,700 |
| Oct 21, 2026 | 463.00 | 470.00 | 462.00 | 465.00 | 465.00 | 1.09% | 14,100 |
| Oct 20, 2026 | 485.00 | 485.00 | 456.00 | 460.00 | 460.00 | -5.15% | 28,900 |
| Oct 19, 2026 | 490.00 | 490.00 | 480.00 | 485.00 | 485.00 | -1.62% | 7,200 |
| Oct 16, 2026 | 487.00 | 498.00 | 481.00 | 493.00 | 493.00 | 1.86% | 11,400 |
| Oct 15, 2026 | 507.00 | 507.00 | 481.00 | 484.00 | 484.00 | -5.47% | 28,500 |
| Oct 14, 2026 | 532.00 | 532.00 | 511.00 | 512.00 | 512.00 | -3.76% | 21,000 |
| Oct 13, 2026 | 526.00 | 532.00 | 505.00 | 532.00 | 532.00 | -0.37% | 21,800 |
| Oct 9, 2026 | 521.00 | 534.00 | 521.00 | 534.00 | 534.00 | 2.30% | 11,100 |
| Oct 8, 2026 | 523.00 | 530.00 | 522.00 | 522.00 | 522.00 | -0.19% | 6,000 |
| Oct 7, 2026 | 533.00 | 536.00 | 522.00 | 523.00 | 523.00 | -1.88% | 21,100 |
| Oct 6, 2026 | 554.00 | 554.00 | 533.00 | 533.00 | 533.00 | -2.02% | 8,600 |
| Oct 5, 2026 | 538.00 | 546.00 | 529.00 | 544.00 | 544.00 | 1.49% | 16,400 |
| Oct 2, 2026 | 537.00 | 545.00 | 535.00 | 536.00 | 536.00 | -1.65% | 9,300 |
| Oct 1, 2026 | 558.00 | 561.00 | 544.00 | 545.00 | 545.00 | -0.55% | 12,800 |
| Sep 30, 2026 | 532.00 | 548.00 | 527.00 | 548.00 | 548.00 | 4.38% | 6,900 |
| Sep 29, 2026 | 544.00 | 544.00 | 515.00 | 525.00 | 525.00 | -2.96% | 19,100 |
| Sep 28, 2026 | 538.00 | 541.00 | 531.00 | 541.00 | 541.00 | -0.18% | 10,300 |
| Sep 25, 2026 | 542.00 | 545.00 | 533.00 | 542.00 | 542.00 | -0.18% | 13,700 |
| Sep 24, 2026 | 557.00 | 557.00 | 541.00 | 543.00 | 543.00 | -1.27% | 10,100 |
| Sep 18, 2026 | 549.00 | 555.00 | 545.00 | 550.00 | 550.00 | -1.08% | 15,400 |
| Sep 17, 2026 | 543.00 | 556.00 | 536.00 | 556.00 | 556.00 | 4.12% | 9,800 |
| Sep 16, 2026 | 546.00 | 550.00 | 530.00 | 534.00 | 534.00 | -2.91% | 13,900 |
| Sep 15, 2026 | 551.00 | 559.00 | 542.00 | 550.00 | 550.00 | -0.72% | 6,900 |
| Sep 14, 2026 | 576.00 | 576.00 | 547.00 | 554.00 | 554.00 | -0.36% | 9,800 |
| Sep 11, 2026 | 526.00 | 556.00 | 526.00 | 556.00 | 556.00 | 4.32% | 15,100 |
| Sep 10, 2026 | 548.00 | 548.00 | 527.00 | 533.00 | 533.00 | -3.27% | 21,800 |
| Sep 9, 2026 | 554.00 | 564.00 | 551.00 | 551.00 | 551.00 | -0.72% | 8,600 |
| Sep 8, 2026 | 572.00 | 572.00 | 550.00 | 555.00 | 555.00 | -2.97% | 15,900 |
| Sep 7, 2026 | 596.00 | 603.00 | 555.00 | 572.00 | 572.00 | -2.39% | 51,300 |
| Sep 4, 2026 | 561.00 | 586.00 | 561.00 | 586.00 | 586.00 | 4.27% | 27,800 |
| Sep 3, 2026 | 543.00 | 573.00 | 540.00 | 562.00 | 562.00 | 5.05% | 39,700 |
| Sep 2, 2026 | 566.00 | 566.00 | 516.00 | 535.00 | 535.00 | -5.48% | 53,300 |
| Sep 1, 2026 | 529.00 | 594.00 | 521.00 | 566.00 | 566.00 | 6.99% | 109,300 |
| Aug 31, 2026 | 505.00 | 530.00 | 505.00 | 529.00 | 529.00 | 3.93% | 15,900 |
| Aug 28, 2026 | 496.00 | 510.00 | 496.00 | 509.00 | 509.00 | 2.62% | 11,600 |
| Aug 27, 2026 | 500.00 | 503.00 | 492.00 | 496.00 | 496.00 | -0.80% | 10,100 |
| Aug 26, 2026 | 505.00 | 508.00 | 500.00 | 500.00 | 500.00 | -0.99% | 9,600 |
| Aug 25, 2026 | 497.00 | 515.00 | 491.00 | 505.00 | 505.00 | 1.00% | 22,200 |
| Aug 24, 2026 | 512.00 | 512.00 | 500.00 | 500.00 | 500.00 | -0.40% | 8,000 |