Needs Well Inc. (TYO:3992)
Japan · Delayed Price · Currency is JPY 470.00
+10.00 (2.17%)
Aug 14, 2026, 3:30 PM JST
Needs Well Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 459.00 | 470.00 | 454.00 | 470.00 | 470.00 | 2.17% | 88,100 |
| Aug 13, 2026 | 453.00 | 460.00 | 450.00 | 460.00 | 460.00 | 1.10% | 68,200 |
| Aug 12, 2026 | 446.00 | 455.00 | 445.00 | 455.00 | 455.00 | 2.94% | 45,400 |
| Aug 10, 2026 | 441.00 | 447.00 | 439.00 | 442.00 | 442.00 | 0.68% | 60,000 |
| Aug 7, 2026 | 439.00 | 440.00 | 432.00 | 439.00 | 439.00 | 0.23% | 43,400 |
| Aug 6, 2026 | 437.00 | 444.00 | 433.00 | 438.00 | 438.00 | 0.23% | 71,900 |
| Aug 5, 2026 | 438.00 | 442.00 | 434.00 | 437.00 | 437.00 | 0.92% | 83,100 |
| Aug 4, 2026 | 450.00 | 450.00 | 423.00 | 433.00 | 433.00 | -2.48% | 192,700 |
| Aug 3, 2026 | 450.00 | 451.00 | 444.00 | 444.00 | 444.00 | -1.33% | 32,100 |
| Jul 31, 2026 | 452.00 | 458.00 | 449.00 | 450.00 | 450.00 | -1.10% | 50,100 |
| Jul 30, 2026 | 452.00 | 459.00 | 449.00 | 455.00 | 455.00 | 1.11% | 36,600 |
| Jul 29, 2026 | 451.00 | 459.00 | 447.00 | 450.00 | 450.00 | 0.22% | 58,500 |
| Jul 28, 2026 | 449.00 | 455.00 | 446.00 | 449.00 | 449.00 | -0.66% | 51,900 |
| Jul 27, 2026 | 443.00 | 454.00 | 441.00 | 452.00 | 452.00 | 2.73% | 49,100 |
| Jul 24, 2026 | 441.00 | 443.00 | 438.00 | 440.00 | 440.00 | -0.45% | 35,300 |
| Jul 23, 2026 | 442.00 | 445.00 | 441.00 | 442.00 | 442.00 | -0.45% | 32,900 |
| Jul 22, 2026 | 449.00 | 449.00 | 442.00 | 444.00 | 444.00 | -0.89% | 77,100 |
| Jul 21, 2026 | 448.00 | 455.00 | 445.00 | 448.00 | 448.00 | 1.13% | 35,000 |
| Jul 17, 2026 | 453.00 | 454.00 | 440.00 | 443.00 | 443.00 | -1.56% | 48,800 |
| Jul 16, 2026 | 455.00 | 459.00 | 449.00 | 450.00 | 450.00 | -1.10% | 55,200 |
| Jul 15, 2026 | 453.00 | 457.00 | 449.00 | 455.00 | 455.00 | 0.89% | 50,400 |
| Jul 14, 2026 | 451.00 | 457.00 | 450.00 | 451.00 | 451.00 | 0.22% | 29,200 |
| Jul 13, 2026 | 452.00 | 456.00 | 448.00 | 450.00 | 450.00 | -0.44% | 89,400 |
| Jul 10, 2026 | 445.00 | 457.00 | 445.00 | 452.00 | 452.00 | 0.67% | 84,100 |
| Jul 9, 2026 | 446.00 | 451.00 | 445.00 | 449.00 | 449.00 | 0.67% | 40,500 |
| Jul 8, 2026 | 445.00 | 449.00 | 444.00 | 446.00 | 446.00 | -0.45% | 31,800 |
| Jul 7, 2026 | 449.00 | 451.00 | 445.00 | 448.00 | 448.00 | - | 79,200 |
| Jul 6, 2026 | 441.00 | 448.00 | 440.00 | 448.00 | 448.00 | 2.28% | 62,100 |
| Jul 3, 2026 | 440.00 | 442.00 | 435.00 | 438.00 | 438.00 | 0.46% | 77,700 |
| Jul 2, 2026 | 431.00 | 439.00 | 431.00 | 436.00 | 436.00 | 1.87% | 94,200 |
| Jul 1, 2026 | 433.00 | 434.00 | 425.00 | 428.00 | 428.00 | -0.93% | 62,500 |
| Jun 30, 2026 | 433.00 | 436.00 | 430.00 | 432.00 | 432.00 | 0.23% | 48,100 |
| Jun 29, 2026 | 423.00 | 434.00 | 423.00 | 431.00 | 431.00 | 2.62% | 107,100 |
| Jun 26, 2026 | 427.00 | 427.00 | 417.00 | 420.00 | 420.00 | -1.18% | 50,900 |
| Jun 25, 2026 | 418.00 | 426.00 | 418.00 | 425.00 | 425.00 | 2.41% | 104,800 |
| Jun 24, 2026 | 423.00 | 424.00 | 415.00 | 415.00 | 415.00 | -1.66% | 90,300 |
| Jun 23, 2026 | 422.00 | 424.00 | 418.00 | 422.00 | 422.00 | - | 84,600 |
| Jun 22, 2026 | 409.00 | 422.00 | 406.00 | 422.00 | 422.00 | 3.94% | 102,400 |
| Jun 19, 2026 | 406.00 | 408.00 | 403.00 | 406.00 | 406.00 | 0.25% | 56,500 |
| Jun 18, 2026 | 406.00 | 412.00 | 404.00 | 405.00 | 405.00 | -0.74% | 85,500 |
| Jun 17, 2026 | 398.00 | 416.00 | 398.00 | 408.00 | 408.00 | 2.00% | 79,200 |
| Jun 16, 2026 | 403.00 | 408.00 | 394.00 | 400.00 | 400.00 | 0.50% | 209,200 |
| Jun 15, 2026 | 400.00 | 403.00 | 398.00 | 398.00 | 398.00 | -0.25% | 84,200 |
| Jun 12, 2026 | 399.00 | 402.00 | 398.00 | 399.00 | 399.00 | 0.25% | 72,900 |
| Jun 11, 2026 | 400.00 | 401.00 | 398.00 | 398.00 | 398.00 | -0.75% | 76,400 |
| Jun 10, 2026 | 400.00 | 403.00 | 399.00 | 401.00 | 401.00 | 0.25% | 107,900 |
| Jun 9, 2026 | 406.00 | 407.00 | 400.00 | 400.00 | 400.00 | -1.23% | 116,200 |
| Jun 8, 2026 | 401.00 | 414.00 | 400.00 | 405.00 | 405.00 | -0.25% | 103,500 |
| Jun 5, 2026 | 402.00 | 411.00 | 402.00 | 406.00 | 406.00 | 1.50% | 112,300 |
| Jun 4, 2026 | 401.00 | 410.00 | 400.00 | 400.00 | 400.00 | -1.23% | 142,100 |