Take and Give. Needs Co., Ltd (TYO:4331)
Japan · Delayed Price · Currency is JPY 858.00
+1.00 (0.12%)
Sep 12, 2025, 3:30 PM JST
Take and Give. Needs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 875.00 | 889.00 | 871.00 | 882.00 | 882.00 | 0.80% | 48,100 |
| Aug 18, 2025 | 888.00 | 891.00 | 872.00 | 875.00 | 875.00 | -1.13% | 80,300 |
| Aug 15, 2025 | 911.00 | 913.00 | 884.00 | 885.00 | 885.00 | -2.10% | 101,500 |
| Aug 14, 2025 | 918.00 | 919.00 | 881.00 | 904.00 | 904.00 | -6.80% | 225,500 |
| Aug 13, 2025 | 969.00 | 972.00 | 957.00 | 970.00 | 970.00 | 0.10% | 95,900 |
| Aug 12, 2025 | 950.00 | 969.00 | 948.00 | 969.00 | 969.00 | 3.64% | 210,300 |
| Aug 8, 2025 | 942.00 | 942.00 | 934.00 | 935.00 | 935.00 | -0.32% | 20,200 |
| Aug 7, 2025 | 943.00 | 943.00 | 930.00 | 938.00 | 938.00 | -0.53% | 40,200 |
| Aug 6, 2025 | 929.00 | 950.00 | 925.00 | 943.00 | 943.00 | 1.62% | 95,100 |
| Aug 5, 2025 | 920.00 | 944.00 | 919.00 | 928.00 | 928.00 | 1.64% | 137,700 |
| Aug 4, 2025 | 889.00 | 918.00 | 889.00 | 913.00 | 913.00 | -0.11% | 53,100 |
| Aug 1, 2025 | 906.00 | 916.00 | 903.00 | 914.00 | 914.00 | 1.33% | 73,400 |
| Jul 31, 2025 | 900.00 | 904.00 | 893.00 | 902.00 | 902.00 | 0.89% | 30,900 |
| Jul 30, 2025 | 888.00 | 898.00 | 883.00 | 894.00 | 894.00 | 1.13% | 29,100 |
| Jul 29, 2025 | 892.00 | 893.00 | 884.00 | 884.00 | 884.00 | -0.23% | 13,400 |
| Jul 28, 2025 | 888.00 | 896.00 | 880.00 | 886.00 | 886.00 | - | 24,400 |
| Jul 25, 2025 | 887.00 | 893.00 | 875.00 | 886.00 | 886.00 | 0.45% | 27,600 |
| Jul 24, 2025 | 892.00 | 892.00 | 881.00 | 882.00 | 882.00 | -1.01% | 24,700 |
| Jul 23, 2025 | 887.00 | 900.00 | 881.00 | 891.00 | 891.00 | 1.25% | 58,100 |
| Jul 22, 2025 | 880.00 | 887.00 | 874.00 | 880.00 | 880.00 | -0.90% | 32,000 |
| Jul 18, 2025 | 906.00 | 906.00 | 888.00 | 888.00 | 888.00 | -1.99% | 22,800 |
| Jul 17, 2025 | 893.00 | 910.00 | 893.00 | 906.00 | 906.00 | 1.80% | 60,400 |
| Jul 16, 2025 | 886.00 | 903.00 | 886.00 | 890.00 | 890.00 | 0.45% | 28,800 |
| Jul 15, 2025 | 900.00 | 900.00 | 886.00 | 886.00 | 886.00 | -1.12% | 24,000 |
| Jul 14, 2025 | 905.00 | 905.00 | 894.00 | 896.00 | 896.00 | -0.67% | 17,600 |
| Jul 11, 2025 | 889.00 | 909.00 | 889.00 | 902.00 | 902.00 | 1.46% | 70,700 |
| Jul 10, 2025 | 890.00 | 892.00 | 880.00 | 889.00 | 889.00 | 0.68% | 36,300 |
| Jul 9, 2025 | 867.00 | 888.00 | 864.00 | 883.00 | 883.00 | 2.08% | 33,500 |
| Jul 8, 2025 | 875.00 | 877.00 | 865.00 | 865.00 | 865.00 | -1.03% | 30,500 |
| Jul 7, 2025 | 885.00 | 889.00 | 874.00 | 874.00 | 874.00 | -1.24% | 18,900 |
| Jul 4, 2025 | 890.00 | 890.00 | 878.00 | 885.00 | 885.00 | -0.45% | 24,000 |
| Jul 3, 2025 | 880.00 | 889.00 | 880.00 | 889.00 | 889.00 | 0.91% | 33,600 |