TalentX Inc. 330A
TSE · Japan · Technology Services
¥536.00-9.00 (-1.65%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |