Needs Well Inc. (TYO:3992)
Japan · Delayed Price · Currency is JPY 414.00
+3.00 (0.73%)
May 27, 2026, 3:30 PM JST
Needs Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 413.00 | 416.00 | 411.00 | 411.00 | 411.00 | -1.44% | 116,000 |
| May 25, 2026 | 426.00 | 427.00 | 414.00 | 417.00 | 417.00 | -1.42% | 132,500 |
| May 22, 2026 | 420.00 | 423.00 | 416.00 | 423.00 | 423.00 | 1.20% | 120,100 |
| May 21, 2026 | 422.00 | 426.00 | 416.00 | 418.00 | 418.00 | 0.48% | 143,600 |
| May 20, 2026 | 435.00 | 435.00 | 414.00 | 416.00 | 416.00 | -3.48% | 188,500 |
| May 19, 2026 | 440.00 | 444.00 | 427.00 | 431.00 | 431.00 | 1.65% | 136,400 |
| May 18, 2026 | 429.00 | 433.00 | 424.00 | 424.00 | 424.00 | -1.40% | 139,900 |
| May 15, 2026 | 432.00 | 435.00 | 427.00 | 430.00 | 430.00 | -0.23% | 163,800 |
| May 14, 2026 | 456.00 | 456.00 | 431.00 | 431.00 | 431.00 | -6.30% | 255,000 |
| May 13, 2026 | 453.00 | 460.00 | 453.00 | 460.00 | 460.00 | 1.55% | 99,300 |
| May 12, 2026 | 458.00 | 458.00 | 453.00 | 453.00 | 453.00 | -1.09% | 42,200 |
| May 11, 2026 | 457.00 | 459.00 | 454.00 | 458.00 | 458.00 | 0.66% | 61,700 |
| May 8, 2026 | 451.00 | 456.00 | 449.00 | 455.00 | 455.00 | 1.34% | 107,900 |
| May 7, 2026 | 452.00 | 453.00 | 449.00 | 449.00 | 449.00 | -1.10% | 152,000 |
| May 1, 2026 | 454.00 | 456.00 | 451.00 | 454.00 | 454.00 | - | 69,400 |
| Apr 30, 2026 | 460.00 | 470.00 | 451.00 | 454.00 | 454.00 | -0.87% | 194,100 |
| Apr 28, 2026 | 452.00 | 459.00 | 452.00 | 458.00 | 458.00 | 0.66% | 70,400 |
| Apr 27, 2026 | 453.00 | 457.00 | 451.00 | 455.00 | 455.00 | 0.44% | 180,700 |
| Apr 24, 2026 | 459.00 | 459.00 | 453.00 | 453.00 | 453.00 | -1.31% | 114,900 |
| Apr 23, 2026 | 463.00 | 463.00 | 459.00 | 459.00 | 459.00 | -0.86% | 90,200 |
| Apr 22, 2026 | 467.00 | 467.00 | 462.00 | 463.00 | 463.00 | -0.64% | 65,700 |
| Apr 21, 2026 | 469.00 | 469.00 | 465.00 | 466.00 | 466.00 | -0.21% | 46,800 |
| Apr 20, 2026 | 471.00 | 472.00 | 467.00 | 467.00 | 467.00 | -0.85% | 56,400 |
| Apr 17, 2026 | 469.00 | 472.00 | 469.00 | 471.00 | 471.00 | 0.64% | 42,700 |
| Apr 16, 2026 | 467.00 | 475.00 | 467.00 | 468.00 | 468.00 | 0.65% | 114,400 |
| Apr 15, 2026 | 463.00 | 467.00 | 461.00 | 465.00 | 465.00 | 0.43% | 176,700 |
| Apr 14, 2026 | 469.00 | 472.00 | 463.00 | 463.00 | 463.00 | - | 129,700 |
| Apr 13, 2026 | 471.00 | 472.00 | 463.00 | 463.00 | 463.00 | -1.49% | 141,000 |
| Apr 10, 2026 | 475.00 | 477.00 | 470.00 | 470.00 | 470.00 | -0.84% | 124,400 |
| Apr 9, 2026 | 479.00 | 479.00 | 474.00 | 474.00 | 474.00 | -0.84% | 58,300 |
| Apr 8, 2026 | 481.00 | 483.00 | 478.00 | 478.00 | 478.00 | 0.84% | 87,500 |
| Apr 7, 2026 | 477.00 | 482.00 | 472.00 | 474.00 | 474.00 | 0.21% | 101,000 |
| Apr 6, 2026 | 474.00 | 478.00 | 472.00 | 473.00 | 473.00 | -0.21% | 97,800 |
| Apr 3, 2026 | 478.00 | 480.00 | 473.00 | 474.00 | 474.00 | 0.85% | 92,700 |
| Apr 2, 2026 | 478.00 | 482.00 | 470.00 | 470.00 | 470.00 | -1.67% | 269,600 |
| Apr 1, 2026 | 492.00 | 498.00 | 477.00 | 478.00 | 478.00 | -0.62% | 191,100 |
| Mar 31, 2026 | 485.00 | 491.00 | 478.00 | 481.00 | 481.00 | -0.82% | 185,200 |
| Mar 30, 2026 | 474.00 | 489.00 | 474.00 | 485.00 | 485.00 | -4.53% | 450,400 |
| Mar 27, 2026 | 515.00 | 521.00 | 508.00 | 508.00 | 508.00 | -2.31% | 513,300 |
| Mar 26, 2026 | 523.00 | 525.00 | 520.00 | 520.00 | 520.00 | -0.57% | 149,400 |
| Mar 25, 2026 | 526.00 | 529.00 | 523.00 | 523.00 | 523.00 | -0.57% | 164,700 |
| Mar 24, 2026 | 533.00 | 534.00 | 526.00 | 526.00 | 526.00 | 0.77% | 84,100 |
| Mar 23, 2026 | 535.00 | 535.00 | 521.00 | 522.00 | 522.00 | -1.51% | 458,700 |
| Mar 19, 2026 | 536.00 | 539.00 | 530.00 | 530.00 | 530.00 | -1.49% | 141,500 |
| Mar 18, 2026 | 539.00 | 545.00 | 537.00 | 538.00 | 538.00 | 0.19% | 128,500 |
| Mar 17, 2026 | 550.00 | 552.00 | 537.00 | 537.00 | 537.00 | -1.29% | 157,500 |
| Mar 16, 2026 | 545.00 | 546.00 | 541.00 | 544.00 | 544.00 | 0.18% | 108,400 |
| Mar 13, 2026 | 538.00 | 545.00 | 537.00 | 543.00 | 543.00 | -0.37% | 102,300 |
| Mar 12, 2026 | 540.00 | 547.00 | 538.00 | 545.00 | 545.00 | 0.74% | 190,100 |
| Mar 11, 2026 | 542.00 | 548.00 | 539.00 | 541.00 | 541.00 | 0.93% | 136,300 |