Take and Give. Needs Co., Ltd - 4331.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	888	875	875	891	872	80,300
August 15, 2025	911	885	885	913	884	101,500
August 14, 2025	918	904	904	919	881	225,500
August 13, 2025	969	970	970	972	957	95,900
August 12, 2025	950	969	969	969	948	210,300
August 08, 2025	942	935	935	942	934	20,200
August 07, 2025	943	938	938	943	930	40,200
August 06, 2025	929	943	943	950	925	95,100
August 05, 2025	920	928	928	944	919	137,700
August 04, 2025	889	913	913	918	889	53,100
August 01, 2025	906	914	914	916	903	73,400
July 31, 2025	900	902	902	904	893	30,900
July 30, 2025	888	894	894	898	883	29,100
July 29, 2025	892	884	884	893	884	13,400
July 28, 2025	888	886	886	896	880	24,400
July 25, 2025	887	886	886	893	875	27,600
July 24, 2025	892	882	882	892	881	24,700
July 23, 2025	887	891	891	900	881	58,100
July 22, 2025	880	880	880	887	874	32,000
July 18, 2025	906	888	888	906	888	22,800
July 17, 2025	893	906	906	910	893	60,400
July 16, 2025	886	890	890	903	886	28,800
July 15, 2025	900	886	886	900	886	24,000
July 14, 2025	905	896	896	905	894	17,600
July 11, 2025	889	902	902	909	889	70,700
July 10, 2025	890	889	889	892	880	36,300
July 09, 2025	867	883	883	888	864	33,500
July 08, 2025	875	865	865	877	865	30,500
July 07, 2025	885	874	874	889	874	18,900
July 04, 2025	890	885	885	890	878	24,000
July 03, 2025	880	889	889	889	880	33,600
July 02, 2025	874	881	881	887	870	21,200
July 01, 2025	886	874	874	889	873	35,500
June 30, 2025	890	888	888	894	878	39,300
June 27, 2025	879	888	888	888	874	39,100
June 26, 2025	872	878	878	880	864	55,300
June 25, 2025	868	872	872	872	853	52,500
June 24, 2025	854	865	865	875	848	58,300
June 23, 2025	852	850	850	860	850	33,000
June 20, 2025	851	844	844	851	843	36,600
June 19, 2025	839	843	843	847	839	19,400
June 18, 2025	841	839	839	848	839	16,700
June 17, 2025	839	844	844	846	836	13,900
June 16, 2025	840	839	839	846	834	17,700
June 13, 2025	846	836	836	850	836	33,500
June 12, 2025	852	854	854	859	847	24,300
June 11, 2025	845	859	859	870	845	39,900
June 10, 2025	840	847	847	857	840	28,300
June 09, 2025	836	840	840	851	836	23,100
June 06, 2025	833	832	832	841	830	13,900
June 05, 2025	835	833	833	840	831	37,100
June 04, 2025	845	836	836	846	836	19,800
June 03, 2025	840	846	846	854	837	22,700
June 02, 2025	847	845	845	852	833	36,100
May 30, 2025	840	852	852	860	840	42,600
May 29, 2025	849	841	841	852	830	39,500
May 28, 2025	833	849	849	850	830	74,400
May 27, 2025	826	830	830	832	823	25,600
May 26, 2025	812	824	824	831	812	45,900
May 23, 2025	806	811	811	818	806	19,400

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