Take and Give. Needs Co., Ltd (4331.T) JPX

Currency In JPY

4331.T Historical Return

If you invested ¥1000 in Take and Give. Needs Co., Ltd (4331.T) 10 years ago, it would be worth ¥1,484.23 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥834.13, while ¥1000 invested 1 year ago would be worth ¥1,035.49. This corresponds to total returns of 48.42%, -16.59%, 3.55%, respectively, with annualized returns of 4.03%, -3.56%, 3.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4331.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	825	836	836	843	825	55,300
November 10, 2026	827	833	833	834	818	56,700
November 09, 2026	812	814	814	827	812	66,600
November 06, 2026	806	802	802	813	801	201,100
November 05, 2026	838	843	843	859	837	87,700
November 04, 2026	834	827	827	835	821	48,700
November 02, 2026	844	836	836	845	830	111,300
October 30, 2026	828	843	843	849	828	110,900
October 29, 2026	810	825	825	826	810	209,000
October 28, 2026	811	810	810	816	808	90,200
October 27, 2026	810	815	815	820	804	86,800
October 26, 2026	811	810	810	812	805	104,200
October 23, 2026	813	810	810	818	809	90,200
October 22, 2026	814	813	813	817	808	109,400
October 21, 2026	815	816	816	818	809	89,700
October 20, 2026	823	810	810	823	810	127,000
October 19, 2026	829	823	823	829	819	107,800
October 16, 2026	821	831	831	833	821	66,000
October 15, 2026	831	820	820	834	820	164,300
October 14, 2026	837	835	835	841	827	91,100
October 13, 2026	840	835	835	841	835	61,500
October 09, 2026	838	835	835	843	833	130,800
October 08, 2026	844	838	838	844	835	97,000
October 07, 2026	851	846	846	851	844	89,400
October 06, 2026	856	849	849	860	842	206,200
October 05, 2026	865	856	856	868	854	154,600
October 02, 2026	876	856	856	880	854	230,700
October 01, 2026	865	876	876	879	854	328,900
September 30, 2026	875	867	867	875	843	1.12M
September 29, 2026	742	740	740	744	740	63,800
September 28, 2026	749	748	748	749	740	37,700
September 25, 2026	746	749	749	751	744	25,500
September 24, 2026	751	746	746	753	745	29,500
September 18, 2026	754	751	751	754	748	28,700
September 17, 2026	753	759	759	759	752	37,100
September 16, 2026	745	749	749	754	745	17,400
September 15, 2026	743	751	751	754	743	50,000
September 11, 2026	734	743	743	743	732	67,400
September 10, 2026	730	736	736	739	728	36,000
September 09, 2026	737	735	735	739	733	76,700
September 08, 2026	739	742	742	744	739	79,800
September 07, 2026	747	745	745	750	743	56,600
September 04, 2026	742	746	746	748	737	39,900
September 03, 2026	740	740	740	747	736	38,300
September 02, 2026	748	740	740	748	740	37,900
September 01, 2026	742	753	753	753	740	64,300
August 31, 2026	730	746	746	748	730	58,700
August 28, 2026	729	735	735	736	727	50,500
August 27, 2026	732	729	729	734	725	73,500
August 26, 2026	733	738	738	742	733	90,800
August 25, 2026	746	735	735	748	730	66,000
August 24, 2026	753	748	748	753	744	30,800
August 21, 2026	752	752	752	755	745	60,900
August 20, 2026	741	753	753	754	732	114,000
August 19, 2026	745	745	745	745	734	66,200
August 18, 2026	730	747	747	747	729	89,800
August 17, 2026	730	737	737	737	722	111,100
August 14, 2026	717	733	733	748	717	397,000
August 13, 2026	693	682	682	693	678	64,500
August 12, 2026	688	688	688	693	683	48,800