TalentX Inc. (TYO:330A)
Japan · Delayed Price · Currency is JPY 541.00
-1.00 (-0.18%)
Sep 28, 2026, 3:30 PM JST
TalentX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 513.00 | 519.00 | 502.00 | 502.00 | 502.00 | -2.52% | 11,400 |
| Aug 20, 2026 | 502.00 | 515.00 | 500.00 | 515.00 | 515.00 | 4.04% | 8,400 |
| Aug 19, 2026 | 496.00 | 505.00 | 491.00 | 495.00 | 495.00 | -1.98% | 11,100 |
| Aug 18, 2026 | 526.00 | 526.00 | 505.00 | 505.00 | 505.00 | -2.51% | 20,500 |
| Aug 17, 2026 | 498.00 | 527.00 | 490.00 | 518.00 | 518.00 | 5.71% | 40,600 |
| Aug 14, 2026 | 479.00 | 499.00 | 479.00 | 490.00 | 490.00 | 1.03% | 15,000 |
| Aug 13, 2026 | 477.00 | 489.00 | 477.00 | 485.00 | 485.00 | 1.68% | 9,900 |
| Aug 12, 2026 | 480.00 | 482.00 | 470.00 | 477.00 | 477.00 | -0.63% | 14,100 |
| Aug 10, 2026 | 493.00 | 493.00 | 477.00 | 480.00 | 480.00 | -2.64% | 15,200 |
| Aug 7, 2026 | 503.00 | 503.00 | 480.00 | 493.00 | 493.00 | -3.71% | 43,000 |
| Aug 6, 2026 | 498.00 | 551.00 | 494.00 | 512.00 | 512.00 | 5.79% | 377,600 |
| Aug 5, 2026 | 473.00 | 495.00 | 473.00 | 484.00 | 484.00 | 2.33% | 29,100 |
| Aug 4, 2026 | 467.00 | 480.00 | 467.00 | 473.00 | 473.00 | 0.64% | 5,600 |
| Aug 3, 2026 | 476.00 | 476.00 | 465.00 | 470.00 | 470.00 | -0.21% | 2,000 |
| Jul 31, 2026 | 480.00 | 480.00 | 464.00 | 471.00 | 471.00 | -3.88% | 19,200 |
| Jul 30, 2026 | 450.00 | 490.00 | 450.00 | 490.00 | 490.00 | 9.62% | 49,900 |
| Jul 29, 2026 | 457.00 | 459.00 | 442.00 | 447.00 | 447.00 | -2.19% | 22,900 |
| 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 |