Take and Give. Needs Co., Ltd (TYO:4331)
Japan · Delayed Price · Currency is JPY 718.00
+10.00 (1.41%)
At close: Mar 27, 2026
Take and Give. Needs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 705.00 | 718.00 | 704.00 | 718.00 | 718.00 | 1.41% | 69,100 |
| Mar 26, 2026 | 703.00 | 708.00 | 700.00 | 708.00 | 708.00 | 0.43% | 26,100 |
| Mar 25, 2026 | 704.00 | 711.00 | 702.00 | 705.00 | 705.00 | 0.28% | 51,800 |
| Mar 24, 2026 | 697.00 | 703.00 | 694.00 | 703.00 | 703.00 | 2.33% | 43,800 |
| Mar 23, 2026 | 698.00 | 699.00 | 687.00 | 687.00 | 687.00 | -1.86% | 103,300 |
| Mar 19, 2026 | 708.00 | 708.00 | 700.00 | 700.00 | 700.00 | -1.41% | 38,200 |
| Mar 18, 2026 | 710.00 | 712.00 | 705.00 | 710.00 | 710.00 | 1.14% | 74,600 |
| Mar 17, 2026 | 701.00 | 707.00 | 701.00 | 702.00 | 702.00 | 0.29% | 34,500 |
| Mar 16, 2026 | 704.00 | 707.00 | 699.00 | 700.00 | 700.00 | -0.57% | 57,600 |
| Mar 13, 2026 | 705.00 | 708.00 | 702.00 | 704.00 | 704.00 | -0.42% | 37,200 |
| Mar 12, 2026 | 711.00 | 711.00 | 702.00 | 707.00 | 707.00 | -0.70% | 61,300 |
| Mar 11, 2026 | 719.00 | 720.00 | 712.00 | 712.00 | 712.00 | -0.42% | 44,100 |
| Mar 10, 2026 | 717.00 | 721.00 | 709.00 | 715.00 | 715.00 | 0.28% | 41,200 |
| Mar 9, 2026 | 712.00 | 715.00 | 692.00 | 713.00 | 713.00 | -1.66% | 201,600 |
| Mar 6, 2026 | 722.00 | 730.00 | 719.00 | 725.00 | 725.00 | -0.41% | 32,400 |
| Mar 5, 2026 | 724.00 | 738.00 | 722.00 | 728.00 | 728.00 | 2.54% | 50,000 |
| Mar 4, 2026 | 718.00 | 723.00 | 707.00 | 710.00 | 710.00 | -1.53% | 128,300 |
| Mar 3, 2026 | 744.00 | 744.00 | 721.00 | 721.00 | 721.00 | -3.74% | 91,200 |
| Mar 2, 2026 | 745.00 | 751.00 | 736.00 | 749.00 | 749.00 | 0.13% | 89,800 |
| Feb 27, 2026 | 737.00 | 749.00 | 730.00 | 748.00 | 748.00 | 2.61% | 98,100 |
| Feb 26, 2026 | 722.00 | 735.00 | 722.00 | 729.00 | 729.00 | 1.11% | 97,200 |
| Feb 25, 2026 | 725.00 | 725.00 | 720.00 | 721.00 | 721.00 | - | 32,100 |
| Feb 24, 2026 | 720.00 | 726.00 | 713.00 | 721.00 | 721.00 | 1.12% | 90,500 |
| Feb 20, 2026 | 718.00 | 720.00 | 711.00 | 713.00 | 713.00 | -0.83% | 64,700 |
| Feb 19, 2026 | 720.00 | 722.00 | 716.00 | 719.00 | 719.00 | 0.28% | 59,200 |
| Feb 18, 2026 | 716.00 | 721.00 | 713.00 | 717.00 | 717.00 | 0.14% | 97,300 |
| Feb 17, 2026 | 730.00 | 730.00 | 714.00 | 716.00 | 716.00 | -1.10% | 165,100 |
| Feb 16, 2026 | 790.00 | 790.00 | 720.00 | 724.00 | 724.00 | -9.95% | 398,300 |
| Feb 13, 2026 | 818.00 | 821.00 | 804.00 | 804.00 | 804.00 | -1.71% | 110,300 |
| Feb 12, 2026 | 809.00 | 820.00 | 808.00 | 818.00 | 818.00 | 0.37% | 49,100 |
| Feb 10, 2026 | 803.00 | 817.00 | 803.00 | 815.00 | 815.00 | 1.37% | 124,000 |
| Feb 9, 2026 | 800.00 | 808.00 | 793.00 | 804.00 | 804.00 | 1.39% | 49,600 |
| Feb 6, 2026 | 796.00 | 796.00 | 786.00 | 793.00 | 793.00 | -1.12% | 50,500 |
| Feb 5, 2026 | 800.00 | 808.00 | 794.00 | 802.00 | 802.00 | 0.75% | 71,800 |
| Feb 4, 2026 | 786.00 | 801.00 | 784.00 | 796.00 | 796.00 | 1.27% | 108,300 |
| Feb 3, 2026 | 785.00 | 791.00 | 780.00 | 786.00 | 786.00 | -0.38% | 125,600 |
| Feb 2, 2026 | 800.00 | 804.00 | 789.00 | 789.00 | 789.00 | -0.75% | 119,300 |
| Jan 30, 2026 | 801.00 | 801.00 | 788.00 | 795.00 | 795.00 | -0.75% | 82,700 |
| Jan 29, 2026 | 806.00 | 809.00 | 801.00 | 801.00 | 801.00 | -1.23% | 41,800 |
| Jan 28, 2026 | 818.00 | 818.00 | 808.00 | 811.00 | 811.00 | -0.86% | 35,000 |
| Jan 27, 2026 | 811.00 | 820.00 | 810.00 | 818.00 | 818.00 | 0.86% | 73,300 |
| Jan 26, 2026 | 818.00 | 818.00 | 807.00 | 811.00 | 811.00 | -1.70% | 53,700 |
| Jan 23, 2026 | 822.00 | 829.00 | 821.00 | 825.00 | 825.00 | 0.36% | 41,700 |
| Jan 22, 2026 | 814.00 | 822.00 | 813.00 | 822.00 | 822.00 | 0.86% | 53,900 |
| Jan 21, 2026 | 809.00 | 815.00 | 803.00 | 815.00 | 815.00 | 0.74% | 57,700 |
| Jan 20, 2026 | 816.00 | 816.00 | 809.00 | 809.00 | 809.00 | -0.86% | 31,600 |
| Jan 19, 2026 | 825.00 | 825.00 | 808.00 | 816.00 | 816.00 | -1.33% | 35,600 |
| Jan 16, 2026 | 820.00 | 827.00 | 811.00 | 827.00 | 827.00 | 1.22% | 48,800 |
| Jan 15, 2026 | 807.00 | 818.00 | 807.00 | 817.00 | 817.00 | 1.24% | 67,300 |
| Jan 14, 2026 | 801.00 | 808.00 | 801.00 | 807.00 | 807.00 | 0.75% | 45,500 |