TalentX Inc. (TYO:330A)
Japan · Delayed Price · Currency is JPY 428.00
-11.00 (-2.51%)
May 28, 2026, 11:30 AM JST
TalentX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 431.00 | 441.00 | 425.00 | 425.00 | - | -3.19% | 55,100 |
| 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 |
| May 18, 2026 | 520.00 | 530.00 | 479.00 | 496.00 | 496.00 | -6.24% | 172,000 |
| May 15, 2026 | 530.00 | 549.00 | 529.00 | 529.00 | 529.00 | -15.90% | 204,100 |
| May 14, 2026 | 660.00 | 660.00 | 626.00 | 629.00 | 629.00 | -3.53% | 67,000 |
| May 13, 2026 | 650.00 | 659.00 | 645.00 | 652.00 | 652.00 | 1.72% | 43,500 |
| May 12, 2026 | 654.00 | 654.00 | 640.00 | 641.00 | 641.00 | -1.99% | 26,600 |
| May 11, 2026 | 637.00 | 661.00 | 633.00 | 654.00 | 654.00 | 3.15% | 64,000 |
| May 8, 2026 | 643.00 | 649.00 | 622.00 | 634.00 | 634.00 | -0.94% | 41,400 |
| May 7, 2026 | 626.00 | 640.00 | 614.00 | 640.00 | 640.00 | 2.40% | 65,700 |
| May 1, 2026 | 611.00 | 629.00 | 611.00 | 625.00 | 625.00 | 0.64% | 16,300 |
| Apr 30, 2026 | 629.00 | 633.00 | 618.00 | 621.00 | 621.00 | -2.20% | 19,000 |
| Apr 28, 2026 | 610.00 | 640.00 | 610.00 | 635.00 | 635.00 | 3.08% | 37,100 |
| Apr 27, 2026 | 619.00 | 619.00 | 610.00 | 616.00 | 616.00 | 0.16% | 7,300 |
| Apr 24, 2026 | 619.00 | 621.00 | 606.00 | 615.00 | 615.00 | -0.49% | 22,000 |
| Apr 23, 2026 | 633.00 | 635.00 | 612.00 | 618.00 | 618.00 | -3.89% | 41,600 |
| Apr 22, 2026 | 646.00 | 646.00 | 632.00 | 643.00 | 643.00 | 0.94% | 20,600 |
| Apr 21, 2026 | 626.00 | 637.00 | 625.00 | 637.00 | 637.00 | 1.76% | 16,700 |
| Apr 20, 2026 | 625.00 | 628.00 | 623.00 | 626.00 | 626.00 | 0.48% | 12,900 |
| Apr 17, 2026 | 623.00 | 628.00 | 616.00 | 623.00 | 623.00 | 0.97% | 20,100 |
| Apr 16, 2026 | 621.00 | 634.00 | 617.00 | 617.00 | 617.00 | -0.48% | 22,300 |
| Apr 15, 2026 | 626.00 | 627.00 | 617.00 | 620.00 | 620.00 | 0.16% | 14,900 |
| Apr 14, 2026 | 606.00 | 626.00 | 606.00 | 619.00 | 619.00 | 1.48% | 17,900 |
| Apr 13, 2026 | 603.00 | 612.00 | 593.00 | 610.00 | 610.00 | 0.16% | 37,800 |
| Apr 10, 2026 | 634.00 | 634.00 | 609.00 | 609.00 | 609.00 | -2.40% | 17,800 |
| Apr 9, 2026 | 641.00 | 641.00 | 620.00 | 624.00 | 624.00 | -2.19% | 38,700 |
| Apr 8, 2026 | 627.00 | 638.00 | 620.00 | 638.00 | 638.00 | 3.40% | 46,100 |
| Apr 7, 2026 | 601.00 | 629.00 | 601.00 | 617.00 | 617.00 | 2.83% | 52,300 |
| Apr 6, 2026 | 591.00 | 610.00 | 588.00 | 600.00 | 600.00 | 1.69% | 29,500 |
| Apr 3, 2026 | 594.00 | 599.00 | 583.00 | 590.00 | 590.00 | 1.03% | 11,700 |
| Apr 2, 2026 | 608.00 | 610.00 | 581.00 | 584.00 | 584.00 | -3.95% | 39,800 |
| Apr 1, 2026 | 587.00 | 608.00 | 586.00 | 608.00 | 608.00 | 6.29% | 32,400 |
| Mar 31, 2026 | 562.00 | 585.00 | 562.00 | 572.00 | 572.00 | 1.42% | 18,100 |
| Mar 30, 2026 | 571.00 | 571.00 | 554.00 | 564.00 | 564.00 | -3.26% | 32,600 |
| Mar 27, 2026 | 570.00 | 593.00 | 568.00 | 583.00 | 583.00 | 2.10% | 40,700 |
| Mar 26, 2026 | 585.00 | 595.00 | 571.00 | 571.00 | 571.00 | -2.39% | 22,500 |
| Mar 25, 2026 | 565.00 | 586.00 | 565.00 | 585.00 | 585.00 | 4.65% | 24,500 |
| Mar 24, 2026 | 552.00 | 560.00 | 550.00 | 559.00 | 559.00 | 4.68% | 39,200 |
| Mar 23, 2026 | 548.00 | 550.00 | 534.00 | 534.00 | 534.00 | -5.99% | 77,700 |
| Mar 19, 2026 | 571.00 | 577.00 | 565.00 | 568.00 | 568.00 | -3.73% | 45,600 |
| Mar 18, 2026 | 580.00 | 590.00 | 574.00 | 590.00 | 590.00 | 2.25% | 39,400 |
| Mar 17, 2026 | 576.00 | 588.00 | 571.00 | 577.00 | 577.00 | 1.94% | 54,300 |
| Mar 16, 2026 | 571.00 | 591.00 | 565.00 | 566.00 | 566.00 | -1.74% | 108,500 |
| Mar 13, 2026 | 573.00 | 593.00 | 571.00 | 576.00 | 576.00 | -1.03% | 30,600 |