Take and Give. Needs Co., Ltd (4331.T) JPX
704.00
-3(-0.42%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
704.00
-3(-0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 705 | 704 | 704 | 708 | 702 | 37,200 |
| March 12, 2026 | 711 | 707 | 707 | 711 | 702 | 61,300 |
| March 11, 2026 | 719 | 712 | 712 | 720 | 712 | 44,100 |
| March 10, 2026 | 717 | 719 | 719 | 721 | 709 | 18,800 |
| March 09, 2026 | 712 | 713 | 713 | 715 | 692 | 201,600 |
| March 06, 2026 | 722 | 725 | 725 | 730 | 719 | 32,400 |
| March 05, 2026 | 724 | 728 | 728 | 738 | 722 | 50,000 |
| March 04, 2026 | 718 | 717 | 717 | 723 | 707 | 101,000 |
| March 03, 2026 | 744 | 721 | 721 | 744 | 721 | 91,200 |
| March 02, 2026 | 745 | 749 | 749 | 751 | 736 | 89,800 |
| February 27, 2026 | 737 | 748 | 748 | 749 | 730 | 98,100 |
| February 26, 2026 | 722 | 729 | 729 | 735 | 722 | 97,200 |
| February 25, 2026 | 725 | 721 | 721 | 725 | 720 | 32,100 |
| February 24, 2026 | 720 | 721 | 721 | 726 | 713 | 90,500 |
| February 20, 2026 | 718 | 713 | 0 | 720 | 711 | 64,700 |
| February 19, 2026 | 720 | 719 | 0 | 722 | 716 | 59,200 |
| February 18, 2026 | 716 | 717 | 0 | 721 | 713 | 97,300 |
| February 17, 2026 | 730 | 716 | 0 | 730 | 714 | 165,100 |
| February 16, 2026 | 790 | 724 | 0 | 790 | 720 | 398,300 |
| February 13, 2026 | 818 | 804 | 0 | 821 | 804 | 110,300 |
| February 12, 2026 | 809 | 818 | 0 | 820 | 808 | 49,100 |
| February 10, 2026 | 803 | 815 | 0 | 817 | 803 | 124,000 |
| February 09, 2026 | 800 | 804 | 0 | 808 | 793 | 49,600 |
| February 06, 2026 | 796 | 793 | 0 | 796 | 786 | 50,500 |
| February 05, 2026 | 800 | 802 | 0 | 808 | 794 | 71,800 |
| February 04, 2026 | 786 | 796 | 0 | 801 | 784 | 108,300 |
| February 03, 2026 | 785 | 786 | 0 | 791 | 780 | 125,600 |
| February 02, 2026 | 800 | 789 | 0 | 804 | 789 | 119,300 |
| January 30, 2026 | 801 | 795 | 0 | 801 | 788 | 82,700 |
| January 29, 2026 | 806 | 801 | 0 | 809 | 801 | 41,800 |
| January 28, 2026 | 818 | 811 | 0 | 818 | 808 | 35,000 |
| January 27, 2026 | 811 | 818 | 0 | 820 | 810 | 73,300 |
| January 26, 2026 | 818 | 811 | 0 | 818 | 807 | 53,700 |
| January 23, 2026 | 822 | 825 | 0 | 829 | 821 | 41,700 |
| January 22, 2026 | 814 | 822 | 0 | 822 | 813 | 53,900 |
| January 21, 2026 | 809 | 815 | 0 | 815 | 803 | 57,700 |
| January 20, 2026 | 816 | 809 | 0 | 816 | 809 | 31,600 |
| January 19, 2026 | 825 | 816 | 0 | 825 | 808 | 35,600 |
| January 16, 2026 | 820 | 827 | 0 | 827 | 811 | 48,800 |
| January 15, 2026 | 807 | 817 | 0 | 818 | 807 | 67,300 |
| January 14, 2026 | 801 | 807 | 0 | 808 | 801 | 45,500 |
| January 13, 2026 | 803 | 801 | 0 | 807 | 795 | 67,900 |
| January 09, 2026 | 805 | 802 | 0 | 807 | 797 | 73,100 |
| January 08, 2026 | 810 | 802 | 0 | 814 | 801 | 71,800 |
| January 07, 2026 | 800 | 810 | 0 | 810 | 800 | 71,800 |
| January 06, 2026 | 793 | 800 | 0 | 802 | 789 | 100,700 |
| January 05, 2026 | 781 | 795 | 0 | 795 | 780 | 98,900 |
| December 30, 2025 | 779 | 777 | 0 | 786 | 776 | 33,700 |
| December 29, 2025 | 772 | 781 | 0 | 784 | 772 | 60,700 |
| December 26, 2025 | 797 | 796 | 0 | 803 | 793 | 126,400 |
| December 25, 2025 | 790 | 798 | 0 | 799 | 788 | 102,700 |
| December 24, 2025 | 792 | 787 | 0 | 799 | 782 | 72,200 |
| December 23, 2025 | 776 | 790 | 0 | 791 | 776 | 80,600 |
| December 22, 2025 | 776 | 777 | 0 | 783 | 776 | 86,700 |
| December 19, 2025 | 772 | 775 | 0 | 779 | 769 | 55,700 |
| December 18, 2025 | 765 | 770 | 0 | 774 | 763 | 55,600 |
| December 17, 2025 | 761 | 767 | 0 | 767 | 755 | 58,700 |
| December 16, 2025 | 764 | 754 | 0 | 764 | 754 | 78,000 |
| December 15, 2025 | 764 | 764 | 0 | 770 | 763 | 25,200 |
| December 12, 2025 | 768 | 764 | 0 | 768 | 762 | 67,700 |