TalentX Inc. 330A
TSE · Japan · Technologiedienstleistungen
¥536,00-9,00 (-1,65 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥536,00 | -1,65 % | ¥537,00 | ¥545,00 | ¥535,00 | 9,30K |
| 2026-10-01 | ¥545,00 | -0,55 % | ¥558,00 | ¥561,00 | ¥544,00 | 12,80K |
| 2026-09-30 | ¥548,00 | +4,38 % | ¥532,00 | ¥548,00 | ¥527,00 | 6,90K |
| 2026-09-29 | ¥525,00 | -2,96 % | ¥544,00 | ¥544,00 | ¥515,00 | 19,10K |
| 2026-09-28 | ¥541,00 | -0,18 % | ¥538,00 | ¥541,00 | ¥531,00 | 10,30K |
| 2026-09-25 | ¥542,00 | -0,18 % | ¥542,00 | ¥545,00 | ¥533,00 | 13,70K |
| 2026-09-24 | ¥543,00 | -1,27 % | ¥557,00 | ¥557,00 | ¥541,00 | 10,10K |
| 2026-09-18 | ¥550,00 | -1,08 % | ¥549,00 | ¥555,00 | ¥545,00 | 15,40K |
| 2026-09-17 | ¥556,00 | +4,12 % | ¥543,00 | ¥556,00 | ¥536,00 | 9,80K |
| 2026-09-16 | ¥534,00 | -2,91 % | ¥546,00 | ¥550,00 | ¥530,00 | 13,90K |
| 2026-09-15 | ¥550,00 | -0,72 % | ¥551,00 | ¥559,00 | ¥542,00 | 6,90K |
| 2026-09-14 | ¥554,00 | -0,36 % | ¥576,00 | ¥576,00 | ¥547,00 | 9,80K |
| 2026-09-11 | ¥556,00 | +4,32 % | ¥526,00 | ¥556,00 | ¥526,00 | 15,10K |
| 2026-09-10 | ¥533,00 | -3,27 % | ¥548,00 | ¥548,00 | ¥527,00 | 21,80K |
| 2026-09-09 | ¥551,00 | -0,72 % | ¥554,00 | ¥564,00 | ¥551,00 | 8,60K |
| 2026-09-08 | ¥555,00 | -2,97 % | ¥572,00 | ¥572,00 | ¥550,00 | 15,90K |
| 2026-09-07 | ¥572,00 | -2,39 % | ¥596,00 | ¥603,00 | ¥555,00 | 51,30K |
| 2026-09-04 | ¥586,00 | +4,27 % | ¥561,00 | ¥586,00 | ¥561,00 | 27,80K |
| 2026-09-03 | ¥562,00 | +5,05 % | ¥543,00 | ¥573,00 | ¥540,00 | 39,70K |
| 2026-09-02 | ¥535,00 | -5,48 % | ¥566,00 | ¥566,00 | ¥516,00 | 53,30K |
| 2026-09-01 | ¥566,00 | +6,99 % | ¥529,00 | ¥594,00 | ¥521,00 | 109,30K |
| 2026-08-31 | ¥529,00 | +3,93 % | ¥505,00 | ¥530,00 | ¥505,00 | 15,90K |
| 2026-08-28 | ¥509,00 | +2,62 % | ¥496,00 | ¥510,00 | ¥496,00 | 11,60K |
| 2026-08-27 | ¥496,00 | -0,80 % | ¥500,00 | ¥503,00 | ¥492,00 | 10,10K |
| 2026-08-26 | ¥500,00 | -0,99 % | ¥505,00 | ¥508,00 | ¥500,00 | 9,60K |
| 2026-08-25 | ¥505,00 | +1,00 % | ¥497,00 | ¥515,00 | ¥491,00 | 22,20K |
| 2026-08-24 | ¥500,00 | -0,40 % | ¥512,00 | ¥512,00 | ¥500,00 | 8,00K |
| 2026-08-21 | ¥502,00 | -2,52 % | ¥513,00 | ¥519,00 | ¥502,00 | 11,40K |
| 2026-08-20 | ¥515,00 | +4,04 % | ¥502,00 | ¥515,00 | ¥500,00 | 8,40K |
| 2026-08-19 | ¥495,00 | -1,98 % | ¥496,00 | ¥505,00 | ¥491,00 | 11,10K |
| 2026-08-18 | ¥505,00 | -2,51 % | ¥526,00 | ¥526,00 | ¥505,00 | 20,50K |
| 2026-08-17 | ¥518,00 | +5,71 % | ¥498,00 | ¥527,00 | ¥490,00 | 40,60K |
| 2026-08-14 | ¥490,00 | +1,03 % | ¥479,00 | ¥499,00 | ¥479,00 | 15,00K |
| 2026-08-13 | ¥485,00 | +1,68 % | ¥477,00 | ¥489,00 | ¥477,00 | 9,90K |
| 2026-08-12 | ¥477,00 | -0,63 % | ¥480,00 | ¥482,00 | ¥470,00 | 14,10K |
| 2026-08-10 | ¥480,00 | -2,64 % | ¥493,00 | ¥493,00 | ¥477,00 | 15,20K |
| 2026-08-07 | ¥493,00 | -3,71 % | ¥503,00 | ¥503,00 | ¥480,00 | 43,00K |
| 2026-08-06 | ¥512,00 | +5,79 % | ¥498,00 | ¥551,00 | ¥494,00 | 377,60K |
| 2026-08-05 | ¥484,00 | +2,33 % | ¥473,00 | ¥495,00 | ¥473,00 | 29,10K |
| 2026-08-04 | ¥473,00 | +0,64 % | ¥467,00 | ¥480,00 | ¥467,00 | 5,60K |
| 2026-08-03 | ¥470,00 | -0,21 % | ¥476,00 | ¥476,00 | ¥465,00 | 2,00K |
| 2026-07-31 | ¥471,00 | -3,88 % | ¥480,00 | ¥480,00 | ¥464,00 | 19,20K |
| 2026-07-30 | ¥490,00 | +9,62 % | ¥450,00 | ¥490,00 | ¥450,00 | 49,90K |
| 2026-07-29 | ¥447,00 | -2,19 % | ¥457,00 | ¥459,00 | ¥442,00 | 22,90K |
| 2026-07-28 | ¥457,00 | -1,72 % | ¥475,00 | ¥475,00 | ¥457,00 | 15,80K |
| 2026-07-27 | ¥465,00 | +1,53 % | ¥456,00 | ¥472,00 | ¥456,00 | 13,80K |
| 2026-07-24 | ¥458,00 | -0,43 % | ¥458,00 | ¥463,00 | ¥455,00 | 6,60K |
| 2026-07-23 | ¥460,00 | -1,71 % | ¥475,00 | ¥475,00 | ¥460,00 | 8,00K |
| 2026-07-22 | ¥468,00 | 0,00 % | ¥466,00 | ¥468,00 | ¥464,00 | 4,20K |
| 2026-07-21 | ¥468,00 | 0,00 % | ¥480,00 | ¥490,00 | ¥468,00 | 29,60K |
| 2026-07-17 | ¥468,00 | -6,02 % | ¥482,00 | ¥485,00 | ¥453,00 | 61,40K |
| 2026-07-16 | ¥498,00 | +0,20 % | ¥492,00 | ¥498,00 | ¥484,00 | 24,90K |
| 2026-07-15 | ¥497,00 | +8,04 % | ¥465,00 | ¥505,00 | ¥462,00 | 68,60K |
| 2026-07-14 | ¥460,00 | -0,22 % | ¥455,00 | ¥462,00 | ¥455,00 | 5,30K |
| 2026-07-13 | ¥461,00 | +1,32 % | ¥455,00 | ¥464,00 | ¥450,00 | 18,70K |
| 2026-07-10 | ¥455,00 | -1,94 % | ¥470,00 | ¥470,00 | ¥455,00 | 6,20K |
| 2026-07-09 | ¥464,00 | +0,87 % | ¥461,00 | ¥465,00 | ¥445,00 | 23,20K |
| 2026-07-08 | ¥460,00 | +1,10 % | ¥452,00 | ¥460,00 | ¥443,00 | 28,90K |
| 2026-07-07 | ¥455,00 | -1,52 % | ¥475,00 | ¥479,00 | ¥455,00 | 43,70K |
| 2026-07-06 | ¥462,00 | -9,41 % | ¥520,00 | ¥520,00 | ¥459,00 | 139,20K |
| 2026-07-03 | ¥510,00 | -1,73 % | ¥499,00 | ¥547,00 | ¥499,00 | 190,30K |
| 2026-07-02 | ¥519,00 | +9,73 % | ¥468,00 | ¥550,00 | ¥468,00 | 589,70K |
| 2026-07-01 | ¥473,00 | +12,89 % | ¥423,00 | ¥499,00 | ¥411,00 | 560,80K |
| 2026-06-30 | ¥419,00 | +3,97 % | ¥403,00 | ¥420,00 | ¥402,00 | 36,10K |
| 2026-06-29 | ¥403,00 | +3,33 % | ¥398,00 | ¥410,00 | ¥398,00 | 15,30K |
| 2026-06-26 | ¥390,00 | +1,04 % | ¥385,00 | ¥390,00 | ¥382,00 | 18,70K |
| 2026-06-25 | ¥386,00 | -1,28 % | ¥389,00 | ¥395,00 | ¥383,00 | 32,70K |
| 2026-06-24 | ¥391,00 | -1,51 % | ¥392,00 | ¥402,00 | ¥391,00 | 16,90K |
| 2026-06-23 | ¥397,00 | -1,98 % | ¥403,00 | ¥410,00 | ¥396,00 | 60,40K |
| 2026-06-22 | ¥405,00 | -1,94 % | ¥407,00 | ¥415,00 | ¥403,00 | 71,60K |
| 2026-06-19 | ¥413,00 | -0,96 % | ¥415,00 | ¥419,00 | ¥406,00 | 80,70K |
| 2026-06-18 | ¥417,00 | +5,30 % | ¥412,00 | ¥443,00 | ¥409,00 | 401,10K |
| 2026-06-17 | ¥396,00 | 0,00 % | ¥391,00 | ¥407,00 | ¥391,00 | 18,20K |
| 2026-06-16 | ¥396,00 | -1,49 % | ¥398,00 | ¥405,00 | ¥390,00 | 27,40K |
| 2026-06-15 | ¥402,00 | +7,20 % | ¥375,00 | ¥402,00 | ¥375,00 | 60,00K |
| 2026-06-12 | ¥375,00 | -1,83 % | ¥374,00 | ¥390,00 | ¥374,00 | 123,40K |
| 2026-06-11 | ¥382,00 | -2,30 % | ¥383,00 | ¥388,00 | ¥373,00 | 90,70K |
| 2026-06-10 | ¥391,00 | -1,01 % | ¥393,00 | ¥396,00 | ¥381,00 | 33,50K |
| 2026-06-09 | ¥395,00 | -2,95 % | ¥407,00 | ¥407,00 | ¥393,00 | 34,80K |
| 2026-06-08 | ¥407,00 | -1,45 % | ¥405,00 | ¥408,00 | ¥398,00 | 34,00K |
| 2026-06-05 | ¥413,00 | +2,74 % | ¥410,00 | ¥430,00 | ¥409,00 | 72,40K |
| 2026-06-04 | ¥402,00 | -2,90 % | ¥415,00 | ¥415,00 | ¥400,00 | 76,20K |
| 2026-06-03 | ¥414,00 | -5,69 % | ¥440,00 | ¥440,00 | ¥414,00 | 100,20K |
| 2026-06-02 | ¥439,00 | -1,79 % | ¥450,00 | ¥450,00 | ¥421,00 | 43,00K |
| 2026-06-01 | ¥447,00 | +0,45 % | ¥445,00 | ¥447,00 | ¥431,00 | 65,20K |
| 2026-05-29 | ¥445,00 | +3,49 % | ¥430,00 | ¥445,00 | ¥430,00 | 39,40K |
| 2026-05-28 | ¥430,00 | -2,05 % | ¥431,00 | ¥441,00 | ¥425,00 | 93,00K |
| 2026-05-27 | ¥439,00 | +1,86 % | ¥429,00 | ¥441,00 | ¥413,00 | 116,50K |
| 2026-05-26 | ¥431,00 | -4,22 % | ¥450,00 | ¥450,00 | ¥421,00 | 138,90K |
| 2026-05-25 | ¥450,00 | -2,17 % | ¥473,00 | ¥473,00 | ¥447,00 | 41,60K |