Needs Well Inc. (TYO:3992)
Japan · Delayed Price · Currency is JPY 466.00
-2.00 (-0.43%)
Sep 25, 2026, 3:30 PM JST
Needs Well Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 469.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.43% | 31,800 |
| Sep 24, 2026 | 474.00 | 475.00 | 467.00 | 468.00 | 468.00 | -0.85% | 75,600 |
| Sep 18, 2026 | 474.00 | 474.00 | 468.00 | 472.00 | 472.00 | 0.43% | 60,400 |
| Sep 17, 2026 | 469.00 | 476.00 | 469.00 | 470.00 | 470.00 | -0.84% | 35,400 |
| Sep 16, 2026 | 475.00 | 475.00 | 470.00 | 474.00 | 474.00 | 0.21% | 38,000 |
| Sep 15, 2026 | 473.00 | 475.00 | 471.00 | 473.00 | 473.00 | - | 29,200 |
| Sep 14, 2026 | 464.00 | 475.00 | 464.00 | 473.00 | 473.00 | 1.94% | 48,700 |
| Sep 11, 2026 | 465.00 | 470.00 | 463.00 | 464.00 | 464.00 | -0.64% | 25,800 |
| Sep 10, 2026 | 465.00 | 470.00 | 463.00 | 467.00 | 467.00 | 0.21% | 69,100 |
| Sep 9, 2026 | 471.00 | 473.00 | 466.00 | 466.00 | 466.00 | -1.06% | 37,100 |
| Sep 8, 2026 | 475.00 | 475.00 | 470.00 | 471.00 | 471.00 | -0.21% | 24,100 |
| Sep 7, 2026 | 471.00 | 475.00 | 470.00 | 472.00 | 472.00 | -0.42% | 31,600 |
| Sep 4, 2026 | 470.00 | 476.00 | 470.00 | 474.00 | 474.00 | 0.64% | 21,800 |
| Sep 3, 2026 | 471.00 | 474.00 | 466.00 | 471.00 | 471.00 | 0.21% | 43,200 |
| Sep 2, 2026 | 476.00 | 480.00 | 470.00 | 470.00 | 470.00 | -1.67% | 51,100 |
| Sep 1, 2026 | 484.00 | 490.00 | 476.00 | 478.00 | 478.00 | -1.04% | 94,400 |
| Aug 31, 2026 | 480.00 | 488.00 | 478.00 | 483.00 | 483.00 | 1.05% | 119,500 |
| Aug 28, 2026 | 472.00 | 483.00 | 470.00 | 478.00 | 478.00 | 1.70% | 146,700 |
| Aug 27, 2026 | 466.00 | 473.00 | 466.00 | 470.00 | 470.00 | 0.86% | 28,800 |
| Aug 26, 2026 | 468.00 | 470.00 | 463.00 | 466.00 | 466.00 | -0.43% | 36,600 |
| Aug 25, 2026 | 466.00 | 468.00 | 462.00 | 468.00 | 468.00 | - | 25,600 |
| Aug 24, 2026 | 465.00 | 472.00 | 464.00 | 468.00 | 468.00 | 1.08% | 58,200 |
| Aug 21, 2026 | 464.00 | 465.00 | 462.00 | 463.00 | 463.00 | 0.22% | 21,700 |
| Aug 20, 2026 | 460.00 | 466.00 | 460.00 | 462.00 | 462.00 | 0.65% | 36,400 |
| Aug 19, 2026 | 463.00 | 464.00 | 458.00 | 459.00 | 459.00 | -0.86% | 35,800 |
| Aug 18, 2026 | 467.00 | 467.00 | 462.00 | 463.00 | 463.00 | -0.64% | 17,000 |
| Aug 17, 2026 | 470.00 | 470.00 | 460.00 | 466.00 | 466.00 | -0.85% | 59,100 |
| 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 |