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 ¥2,230.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥880.08, while ¥1000 invested 1 year ago would be worth ¥898.36. This corresponds to total returns of 123.08%, -11.99%, -10.16%, respectively, with annualized returns of 8.35%, -2.52%, -10.16%.

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
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
August 10, 2026	687	687	687	688	675	49,400
August 07, 2026	684	682	682	688	680	23,200
August 06, 2026	679	684	684	686	677	40,800
August 05, 2026	675	679	679	679	673	45,700
August 04, 2026	684	675	675	684	670	50,600
August 03, 2026	685	678	678	685	668	47,900
July 31, 2026	689	680	680	689	679	39,400
July 30, 2026	684	688	688	691	678	57,000
July 29, 2026	680	690	690	691	678	136,100
July 28, 2026	675	678	678	682	674	187,100
July 27, 2026	672	677	677	678	672	107,200
July 24, 2026	673	672	672	674	668	76,800
July 23, 2026	677	673	673	677	669	61,600
July 22, 2026	678	676	676	678	669	103,800
July 21, 2026	677	677	677	678	669	95,900
July 17, 2026	675	667	667	679	662	98,400
July 16, 2026	678	673	673	685	673	53,000
July 15, 2026	677	678	678	681	675	115,400
July 14, 2026	678	671	671	681	671	57,100
July 13, 2026	683	677	677	686	676	69,500
July 10, 2026	673	682	682	685	666	101,700
July 09, 2026	671	671	671	673	667	82,800
July 08, 2026	666	667	667	669	664	100,200
July 07, 2026	666	663	663	669	661	117,400
July 06, 2026	661	664	664	671	661	101,300
July 03, 2026	666	661	661	668	661	37,600
July 02, 2026	655	661	661	668	655	54,500
July 01, 2026	657	653	653	660	650	34,600
June 30, 2026	659	651	651	661	651	67,000
June 29, 2026	647	651	651	658	644	91,200
June 26, 2026	655	657	657	661	654	87,800
June 25, 2026	661	660	660	662	655	35,500
June 24, 2026	655	657	657	665	653	64,300
June 23, 2026	662	658	658	663	652	78,400
June 22, 2026	661	659	659	671	659	81,500
June 19, 2026	662	661	661	663	657	73,400
June 18, 2026	665	664	664	668	661	67,800
June 17, 2026	665	666	666	670	664	31,200
June 16, 2026	668	665	665	668	662	37,600
June 15, 2026	672	668	668	674	667	52,400
June 12, 2026	666	668	668	669	664	41,200
June 11, 2026	673	664	664	673	664	46,100
June 10, 2026	671	673	673	673	668	44,700
June 09, 2026	673	673	673	685	671	82,100
June 08, 2026	676	673	673	676	667	70,300
June 05, 2026	672	679	679	680	672	44,700
June 04, 2026	681	671	671	681	670	27,500
June 03, 2026	668	684	684	686	665	141,000
June 02, 2026	676	669	669	676	668	103,500
June 01, 2026	683	677	677	683	675	97,500
May 29, 2026	683	683	683	692	683	74,300
May 28, 2026	683	686	686	688	681	138,100