TalentX Inc. (TYO:330A)
Japan
· Delayed Price · Currency is JPY 635.00
+19.00 (3.08%)
Apr 28, 2026, 3:30 PM JST
TalentX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 587.00 | 596.00 | 575.00 | 582.00 | 582.00 | -2.51% | 57,300 |
| Mar 11, 2026 | 606.00 | 614.00 | 595.00 | 597.00 | 597.00 | - | 52,200 |
| Mar 10, 2026 | 582.00 | 603.00 | 577.00 | 597.00 | 597.00 | 2.75% | 71,900 |
| Mar 9, 2026 | 576.00 | 584.00 | 568.00 | 581.00 | 581.00 | -5.68% | 124,700 |
| Mar 6, 2026 | 600.00 | 616.00 | 587.00 | 616.00 | 616.00 | 1.15% | 94,600 |
| Mar 5, 2026 | 601.00 | 619.00 | 601.00 | 609.00 | 609.00 | 4.10% | 86,100 |
| 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% | 68,800 |
| 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 |
| Dec 17, 2025 | 857.00 | 861.00 | 839.00 | 842.00 | 842.00 | -1.41% | 21,200 |
| Dec 16, 2025 | 863.00 | 869.00 | 849.00 | 854.00 | 854.00 | -1.73% | 38,800 |
| Dec 15, 2025 | 838.00 | 869.00 | 830.00 | 869.00 | 869.00 | 3.70% | 74,000 |
| Dec 12, 2025 | 825.00 | 842.00 | 825.00 | 838.00 | 838.00 | 1.45% | 43,600 |
| Dec 11, 2025 | 852.00 | 868.00 | 826.00 | 826.00 | 826.00 | -3.62% | 81,700 |
| Dec 10, 2025 | 870.00 | 882.00 | 856.00 | 857.00 | 857.00 | -1.49% | 67,200 |
| Dec 9, 2025 | 873.00 | 883.00 | 845.00 | 870.00 | 870.00 | -2.25% | 157,000 |
| Dec 8, 2025 | 845.00 | 909.00 | 841.00 | 890.00 | 890.00 | 5.95% | 197,100 |
| Dec 5, 2025 | 855.00 | 878.00 | 830.00 | 840.00 | 840.00 | -3.45% | 161,600 |
| Dec 4, 2025 | 890.00 | 903.00 | 870.00 | 870.00 | 870.00 | -3.87% | 83,400 |
| Dec 3, 2025 | 915.00 | 926.00 | 905.00 | 905.00 | 905.00 | -1.31% | 42,500 |
| Dec 2, 2025 | 949.00 | 951.00 | 904.00 | 917.00 | 917.00 | -2.13% | 42,800 |
| Dec 1, 2025 | 988.00 | 993.00 | 935.00 | 937.00 | 937.00 | -2.60% | 63,400 |