TalentX Inc. (TYO:330A)
Japan · Delayed Price · Currency is JPY 447.00
-10.00 (-2.19%)
Jul 29, 2026, 3:30 PM JST
TalentX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 475.00 | 475.00 | 457.00 | 457.00 | 457.00 | -1.72% | 15,800 |
| Jul 27, 2026 | 456.00 | 472.00 | 456.00 | 465.00 | 465.00 | 1.53% | 13,800 |
| Jul 24, 2026 | 458.00 | 463.00 | 455.00 | 458.00 | 458.00 | -0.43% | 6,600 |
| Jul 23, 2026 | 475.00 | 475.00 | 460.00 | 460.00 | 460.00 | -1.71% | 8,000 |
| Jul 22, 2026 | 466.00 | 468.00 | 464.00 | 468.00 | 468.00 | - | 4,200 |
| Jul 21, 2026 | 480.00 | 490.00 | 468.00 | 468.00 | 468.00 | - | 29,600 |
| Jul 17, 2026 | 482.00 | 485.00 | 453.00 | 468.00 | 468.00 | -6.02% | 61,400 |
| Jul 16, 2026 | 492.00 | 498.00 | 484.00 | 498.00 | 498.00 | 0.20% | 24,900 |
| Jul 15, 2026 | 465.00 | 505.00 | 462.00 | 497.00 | 497.00 | 8.04% | 68,600 |
| Jul 14, 2026 | 455.00 | 462.00 | 455.00 | 460.00 | 460.00 | -0.22% | 5,300 |
| Jul 13, 2026 | 455.00 | 464.00 | 450.00 | 461.00 | 461.00 | 1.32% | 18,700 |
| Jul 10, 2026 | 470.00 | 470.00 | 455.00 | 455.00 | 455.00 | -1.94% | 6,200 |
| Jul 9, 2026 | 461.00 | 465.00 | 445.00 | 464.00 | 464.00 | 0.87% | 23,200 |
| Jul 8, 2026 | 452.00 | 460.00 | 443.00 | 460.00 | 460.00 | 1.10% | 28,900 |
| Jul 7, 2026 | 475.00 | 479.00 | 455.00 | 455.00 | 455.00 | -1.52% | 43,700 |
| Jul 6, 2026 | 520.00 | 520.00 | 459.00 | 462.00 | 462.00 | -9.41% | 139,200 |
| Jul 3, 2026 | 499.00 | 547.00 | 499.00 | 510.00 | 510.00 | -1.73% | 190,300 |
| Jul 2, 2026 | 468.00 | 550.00 | 468.00 | 519.00 | 519.00 | 9.73% | 589,700 |
| Jul 1, 2026 | 423.00 | 499.00 | 411.00 | 473.00 | 473.00 | 12.89% | 560,800 |
| Jun 30, 2026 | 403.00 | 420.00 | 402.00 | 419.00 | 419.00 | 3.97% | 36,100 |
| Jun 29, 2026 | 398.00 | 410.00 | 398.00 | 403.00 | 403.00 | 3.33% | 15,300 |
| Jun 26, 2026 | 385.00 | 390.00 | 382.00 | 390.00 | 390.00 | 1.04% | 18,700 |
| Jun 25, 2026 | 389.00 | 395.00 | 383.00 | 386.00 | 386.00 | -1.28% | 32,700 |
| Jun 24, 2026 | 392.00 | 402.00 | 391.00 | 391.00 | 391.00 | -1.51% | 16,900 |
| Jun 23, 2026 | 403.00 | 410.00 | 396.00 | 397.00 | 397.00 | -1.98% | 60,400 |
| Jun 22, 2026 | 407.00 | 415.00 | 403.00 | 405.00 | 405.00 | -1.94% | 71,600 |
| Jun 19, 2026 | 415.00 | 419.00 | 406.00 | 413.00 | 413.00 | -0.96% | 80,700 |
| Jun 18, 2026 | 412.00 | 443.00 | 409.00 | 417.00 | 417.00 | 5.30% | 401,100 |
| Jun 17, 2026 | 391.00 | 407.00 | 391.00 | 396.00 | 396.00 | - | 18,200 |
| Jun 16, 2026 | 398.00 | 405.00 | 390.00 | 396.00 | 396.00 | -1.49% | 27,400 |
| Jun 15, 2026 | 375.00 | 402.00 | 375.00 | 402.00 | 402.00 | 7.20% | 60,000 |
| Jun 12, 2026 | 374.00 | 390.00 | 374.00 | 375.00 | 375.00 | -1.83% | 123,400 |
| Jun 11, 2026 | 383.00 | 388.00 | 373.00 | 382.00 | 382.00 | -2.30% | 90,700 |
| Jun 10, 2026 | 393.00 | 396.00 | 381.00 | 391.00 | 391.00 | -1.01% | 33,500 |
| Jun 9, 2026 | 407.00 | 407.00 | 393.00 | 395.00 | 395.00 | -2.95% | 34,800 |
| Jun 8, 2026 | 405.00 | 408.00 | 398.00 | 407.00 | 407.00 | -1.45% | 34,000 |
| Jun 5, 2026 | 410.00 | 430.00 | 409.00 | 413.00 | 413.00 | 2.74% | 72,400 |
| Jun 4, 2026 | 415.00 | 415.00 | 400.00 | 402.00 | 402.00 | -2.90% | 76,200 |
| Jun 3, 2026 | 440.00 | 440.00 | 414.00 | 414.00 | 414.00 | -5.69% | 100,200 |
| Jun 2, 2026 | 450.00 | 450.00 | 421.00 | 439.00 | 439.00 | -1.79% | 43,000 |
| Jun 1, 2026 | 445.00 | 447.00 | 431.00 | 447.00 | 447.00 | 0.45% | 65,200 |
| May 29, 2026 | 430.00 | 445.00 | 430.00 | 445.00 | 445.00 | 3.49% | 39,400 |
| May 28, 2026 | 431.00 | 441.00 | 425.00 | 430.00 | 430.00 | -2.05% | 93,000 |
| May 27, 2026 | 429.00 | 441.00 | 413.00 | 439.00 | 439.00 | 1.86% | 116,500 |
| May 26, 2026 | 450.00 | 450.00 | 421.00 | 431.00 | 431.00 | -4.22% | 138,900 |
| May 25, 2026 | 473.00 | 473.00 | 447.00 | 450.00 | 450.00 | -2.17% | 41,600 |
| May 22, 2026 | 451.00 | 463.00 | 446.00 | 460.00 | 460.00 | 3.14% | 44,800 |
| May 21, 2026 | 466.00 | 466.00 | 441.00 | 446.00 | 446.00 | -0.89% | 58,100 |
| May 20, 2026 | 484.00 | 484.00 | 443.00 | 450.00 | 450.00 | -7.02% | 226,300 |
| May 19, 2026 | 488.00 | 498.00 | 476.00 | 484.00 | 484.00 | -2.42% | 110,400 |