TalentX Inc.(JP:330A)
Â¥435.00-4.00 (-0.91%)
JP:330A
TalentX Inc. historical prices
Â¥435.00
At close:-4.00 (-0.91%)
TalentX Inc. (330A) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 433.00 | 445.00 | 433.00 | 435.00 | 435.00 | -0.91% | 10,800 | 0.58 |
| Nov 11, 2026 | 434.00 | 440.00 | 434.00 | 439.00 | 439.00 | +1.15% | 13,400 | 0.72 |
| Nov 10, 2026 | 449.00 | 449.00 | 416.00 | 434.00 | 434.00 | +6.11% | 8,900 | 0.48 |
| Nov 09, 2026 | 414.00 | 427.00 | 408.00 | 425.00 | 425.00 | +3.91% | 17,000 | 0.92 |
| Nov 06, 2026 | 399.00 | 421.00 | 399.00 | 409.00 | 409.00 | -5.10% | 30,200 | 1.67 |
| Nov 05, 2026 | 427.00 | 436.00 | 424.00 | 431.00 | 431.00 | -0.23% | 23,000 | 1.28 |
| Nov 04, 2026 | 444.00 | 444.00 | 423.00 | 432.00 | 432.00 | -2.70% | 24,400 | 1.34 |
| Nov 03, 2026 | 444.00 | 463.00 | 434.00 | 444.00 | 444.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 463.00 | 463.00 | 434.00 | 444.00 | 444.00 | -2.84% | 21,800 | 0.89 |
| Oct 30, 2026 | 450.00 | 457.00 | 433.00 | 457.00 | 457.00 | +1.56% | 18,900 | 0.78 |
| Oct 29, 2026 | 435.00 | 455.00 | 412.00 | 450.00 | 450.00 | +2.51% | 51,700 | 2.21 |
| Oct 28, 2026 | 449.00 | 449.00 | 427.00 | 439.00 | 439.00 | -0.90% | 16,200 | 0.69 |
| Oct 27, 2026 | 449.00 | 461.00 | 439.00 | 443.00 | 443.00 | +0.45% | 19,100 | 0.80 |
| Oct 26, 2026 | 447.00 | 453.00 | 441.00 | 441.00 | 441.00 | -2.22% | 5,200 | 0.21 |
| Oct 23, 2026 | 440.00 | 453.00 | 425.00 | 451.00 | 451.00 | +0.67% | 39,400 | 1.65 |
| Oct 22, 2026 | 462.00 | 475.00 | 441.00 | 448.00 | 448.00 | -3.66% | 34,700 | 1.48 |
| Oct 21, 2026 | 463.00 | 470.00 | 462.00 | 465.00 | 465.00 | +1.09% | 14,100 | 0.60 |
| Oct 20, 2026 | 485.00 | 485.00 | 456.00 | 460.00 | 460.00 | -5.15% | 28,900 | 1.25 |
| Oct 19, 2026 | 490.00 | 490.00 | 480.00 | 485.00 | 485.00 | -1.62% | 7,600 | 0.33 |
| Oct 16, 2026 | 487.00 | 498.00 | 481.00 | 493.00 | 493.00 | +1.86% | 11,400 | 0.49 |
| Oct 15, 2026 | 507.00 | 507.00 | 481.00 | 484.00 | 484.00 | -5.47% | 28,500 | 1.25 |
| Oct 14, 2026 | 532.00 | 532.00 | 511.00 | 512.00 | 512.00 | -3.76% | 21,000 | 0.90 |
| Oct 13, 2026 | 526.00 | 532.00 | 505.00 | 532.00 | 532.00 | -0.37% | 21,800 | 0.93 |
| Oct 12, 2026 | 534.00 | 534.00 | 521.00 | 534.00 | 534.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 521.00 | 534.00 | 521.00 | 534.00 | 534.00 | +2.30% | 11,100 | 0.45 |
| Oct 08, 2026 | 523.00 | 530.00 | 522.00 | 522.00 | 522.00 | -0.19% | 6,000 | 0.24 |
| Oct 07, 2026 | 533.00 | 536.00 | 522.00 | 523.00 | 523.00 | -1.88% | 21,100 | 0.86 |
| Oct 06, 2026 | 554.00 | 554.00 | 533.00 | 533.00 | 533.00 | -2.02% | 8,600 | 0.35 |
| Oct 05, 2026 | 538.00 | 546.00 | 529.00 | 544.00 | 544.00 | +1.49% | 16,400 | 0.66 |
| Oct 02, 2026 | 537.00 | 545.00 | 535.00 | 536.00 | 536.00 | -1.65% | 9,300 | 0.37 |
| Oct 01, 2026 | 558.00 | 561.00 | 544.00 | 545.00 | 545.00 | -0.55% | 12,800 | 0.47 |
| Sep 30, 2026 | 532.00 | 548.00 | 527.00 | 548.00 | 548.00 | +4.38% | 6,900 | 0.23 |
| Sep 29, 2026 | 544.00 | 544.00 | 515.00 | 525.00 | 525.00 | -2.96% | 19,100 | 0.48 |
| Sep 28, 2026 | 538.00 | 541.00 | 531.00 | 541.00 | 541.00 | -0.18% | 10,300 | 0.21 |
| Sep 25, 2026 | 542.00 | 545.00 | 533.00 | 542.00 | 542.00 | -0.18% | 13,700 | 0.28 |
| Sep 24, 2026 | 557.00 | 557.00 | 541.00 | 543.00 | 543.00 | -1.27% | 10,100 | 0.21 |
| Sep 23, 2026 | 549.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 549.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 549.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 549.00 | 555.00 | 545.00 | 550.00 | 550.00 | -1.08% | 15,400 | 0.31 |
| Sep 17, 2026 | 543.00 | 556.00 | 536.00 | 556.00 | 556.00 | +4.12% | 9,800 | 0.19 |
| Sep 16, 2026 | 546.00 | 550.00 | 530.00 | 534.00 | 534.00 | -2.91% | 13,900 | 0.27 |
| Sep 15, 2026 | 551.00 | 559.00 | 542.00 | 550.00 | 550.00 | -0.72% | 6,900 | 0.12 |
| Sep 14, 2026 | 576.00 | 576.00 | 547.00 | 554.00 | 554.00 | -0.36% | 9,800 | 0.17 |
| Sep 11, 2026 | 526.00 | 556.00 | 526.00 | 556.00 | 556.00 | +4.32% | 15,100 | 0.26 |
| Sep 10, 2026 | 548.00 | 548.00 | 527.00 | 533.00 | 533.00 | -3.27% | 21,800 | 0.37 |
| Sep 09, 2026 | 554.00 | 564.00 | 551.00 | 551.00 | 551.00 | -0.72% | 8,600 | 0.14 |
| Sep 08, 2026 | 572.00 | 572.00 | 550.00 | 555.00 | 555.00 | -2.97% | 15,900 | 0.25 |
| Sep 07, 2026 | 596.00 | 603.00 | 555.00 | 572.00 | 572.00 | -2.39% | 51,300 | 0.82 |
| Sep 04, 2026 | 561.00 | 586.00 | 561.00 | 586.00 | 586.00 | +4.27% | 27,800 | 0.45 |
