Take and Give. Needs Co., Ltd (TYO:4331)
Japan · Delayed Price · Currency is JPY 819.00
+3.00 (0.37%)
Oct 31, 2025, 10:44 AM JST
Take and Give. Needs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 817.00 | 822.00 | 817.00 | 822.00 | - | 0.74% | 5,500 |
| Oct 30, 2025 | 818.00 | 827.00 | 816.00 | 816.00 | 816.00 | -0.12% | 42,600 |
| Oct 29, 2025 | 830.00 | 830.00 | 817.00 | 817.00 | 817.00 | -1.57% | 55,900 |
| Oct 28, 2025 | 834.00 | 840.00 | 830.00 | 830.00 | 830.00 | -1.54% | 23,300 |
| Oct 27, 2025 | 828.00 | 849.00 | 828.00 | 843.00 | 843.00 | 2.06% | 66,800 |
| Oct 24, 2025 | 833.00 | 834.00 | 826.00 | 826.00 | 826.00 | -0.84% | 12,600 |
| Oct 23, 2025 | 832.00 | 838.00 | 826.00 | 833.00 | 833.00 | 0.12% | 22,300 |
| Oct 22, 2025 | 824.00 | 833.00 | 824.00 | 832.00 | 832.00 | 1.09% | 22,300 |
| Oct 21, 2025 | 829.00 | 829.00 | 816.00 | 823.00 | 823.00 | -0.12% | 44,600 |
| Oct 20, 2025 | 829.00 | 832.00 | 820.00 | 824.00 | 824.00 | -0.12% | 21,600 |
| Oct 17, 2025 | 832.00 | 832.00 | 823.00 | 825.00 | 825.00 | -0.60% | 19,500 |
| Oct 16, 2025 | 834.00 | 834.00 | 826.00 | 830.00 | 830.00 | 0.24% | 18,200 |
| Oct 15, 2025 | 820.00 | 831.00 | 820.00 | 828.00 | 828.00 | 1.60% | 27,500 |
| Oct 14, 2025 | 836.00 | 836.00 | 815.00 | 815.00 | 815.00 | -2.51% | 67,700 |
| Oct 10, 2025 | 835.00 | 837.00 | 831.00 | 836.00 | 836.00 | -0.59% | 44,800 |
| Oct 9, 2025 | 838.00 | 843.00 | 836.00 | 841.00 | 841.00 | 0.60% | 26,400 |
| Oct 8, 2025 | 836.00 | 856.00 | 833.00 | 836.00 | 836.00 | - | 57,100 |
| Oct 7, 2025 | 834.00 | 841.00 | 825.00 | 836.00 | 836.00 | 0.36% | 55,000 |
| Oct 6, 2025 | 846.00 | 846.00 | 829.00 | 833.00 | 833.00 | 0.24% | 38,600 |
| Oct 3, 2025 | 834.00 | 838.00 | 831.00 | 831.00 | 831.00 | -0.60% | 21,300 |
| Oct 2, 2025 | 835.00 | 840.00 | 833.00 | 836.00 | 836.00 | 0.36% | 24,000 |
| Oct 1, 2025 | 847.00 | 847.00 | 833.00 | 833.00 | 833.00 | -1.65% | 118,600 |
| Sep 30, 2025 | 850.00 | 852.00 | 844.00 | 847.00 | 847.00 | -0.35% | 48,200 |
| Sep 29, 2025 | 865.00 | 865.00 | 849.00 | 850.00 | 850.00 | -1.73% | 38,300 |
| Sep 26, 2025 | 864.00 | 868.00 | 860.00 | 865.00 | 865.00 | 0.12% | 26,700 |
| Sep 25, 2025 | 858.00 | 864.00 | 854.00 | 864.00 | 864.00 | 0.70% | 25,900 |
| Sep 24, 2025 | 854.00 | 861.00 | 844.00 | 858.00 | 858.00 | 0.47% | 32,800 |
| Sep 22, 2025 | 864.00 | 864.00 | 854.00 | 854.00 | 854.00 | -0.58% | 40,500 |
| Sep 19, 2025 | 869.00 | 872.00 | 849.00 | 859.00 | 859.00 | -0.81% | 55,700 |
| Sep 18, 2025 | 860.00 | 870.00 | 853.00 | 866.00 | 866.00 | 1.41% | 49,500 |
| Sep 17, 2025 | 860.00 | 860.00 | 850.00 | 854.00 | 854.00 | -0.70% | 49,500 |
| Sep 16, 2025 | 858.00 | 861.00 | 855.00 | 860.00 | 860.00 | 0.23% | 47,400 |
| Sep 12, 2025 | 855.00 | 863.00 | 855.00 | 858.00 | 858.00 | 0.12% | 25,800 |
| Sep 11, 2025 | 866.00 | 868.00 | 855.00 | 857.00 | 857.00 | -0.92% | 32,000 |
| Sep 10, 2025 | 865.00 | 870.00 | 865.00 | 865.00 | 865.00 | -0.46% | 26,800 |
| Sep 9, 2025 | 881.00 | 881.00 | 868.00 | 869.00 | 869.00 | -0.80% | 49,900 |
| Sep 8, 2025 | 866.00 | 876.00 | 864.00 | 876.00 | 876.00 | 1.15% | 38,400 |
| Sep 5, 2025 | 857.00 | 866.00 | 855.00 | 866.00 | 866.00 | 1.29% | 61,500 |
| Sep 4, 2025 | 855.00 | 857.00 | 851.00 | 855.00 | 855.00 | -0.12% | 52,000 |
| Sep 3, 2025 | 857.00 | 865.00 | 854.00 | 856.00 | 856.00 | -0.12% | 29,400 |
| Sep 2, 2025 | 867.00 | 869.00 | 857.00 | 857.00 | 857.00 | -0.58% | 59,700 |
| Sep 1, 2025 | 869.00 | 872.00 | 859.00 | 862.00 | 862.00 | 0.58% | 20,700 |
| Aug 29, 2025 | 861.00 | 863.00 | 856.00 | 857.00 | 857.00 | -0.70% | 39,900 |
| Aug 28, 2025 | 865.00 | 869.00 | 862.00 | 863.00 | 863.00 | 0.23% | 18,800 |
| Aug 27, 2025 | 864.00 | 866.00 | 858.00 | 861.00 | 861.00 | -0.23% | 35,700 |
| Aug 26, 2025 | 875.00 | 877.00 | 863.00 | 863.00 | 863.00 | -1.37% | 33,500 |
| Aug 25, 2025 | 880.00 | 880.00 | 872.00 | 875.00 | 875.00 | 0.46% | 25,800 |
| Aug 22, 2025 | 877.00 | 882.00 | 870.00 | 871.00 | 871.00 | -0.23% | 28,400 |
| Aug 21, 2025 | 883.00 | 886.00 | 870.00 | 873.00 | 873.00 | -0.80% | 40,600 |
| Aug 20, 2025 | 883.00 | 886.00 | 880.00 | 880.00 | 880.00 | -0.23% | 32,000 |