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

704.00

-1(-0.14%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	713	704	704	713	704	29,300
April 02, 2026	719	705	705	723	705	31,000
April 01, 2026	708	718	718	718	706	37,100
March 31, 2026	701	703	703	710	698	33,400
March 30, 2026	700	701	701	708	691	53,300
March 27, 2026	705	718	718	718	704	69,100
March 26, 2026	703	708	708	708	700	26,100
March 25, 2026	704	705	705	711	702	51,800
March 24, 2026	697	703	703	703	694	43,800
March 23, 2026	698	687	687	699	687	103,300
March 19, 2026	708	700	700	708	700	38,200
March 18, 2026	710	710	710	712	705	74,600
March 17, 2026	701	702	702	707	701	34,500
March 16, 2026	704	700	700	707	699	57,600
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