Take and Give. Needs Co., Ltd (TYO:4331)
Japan · Delayed Price · Currency is JPY 802.00
+6.00 (0.75%)
Feb 5, 2026, 3:30 PM JST
Take and Give. Needs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 800.00 | 806.00 | 794.00 | 803.00 | - | 0.88% | 39,300 |
| 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 |
| Jan 13, 2026 | 803.00 | 807.00 | 795.00 | 801.00 | 801.00 | -0.12% | 67,900 |
| Jan 9, 2026 | 805.00 | 807.00 | 797.00 | 802.00 | 802.00 | - | 73,100 |
| Jan 8, 2026 | 810.00 | 814.00 | 801.00 | 802.00 | 802.00 | -0.99% | 71,800 |
| Jan 7, 2026 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.25% | 71,800 |
| Jan 6, 2026 | 793.00 | 802.00 | 789.00 | 800.00 | 800.00 | 0.63% | 100,700 |
| Jan 5, 2026 | 781.00 | 795.00 | 780.00 | 795.00 | 795.00 | 2.32% | 98,900 |
| Dec 30, 2025 | 779.00 | 786.00 | 776.00 | 777.00 | 777.00 | -0.51% | 33,700 |
| Dec 29, 2025 | 772.00 | 784.00 | 772.00 | 781.00 | 781.00 | -1.88% | 60,700 |
| Dec 26, 2025 | 797.00 | 803.00 | 793.00 | 796.00 | 765.00 | -0.25% | 126,400 |
| Dec 25, 2025 | 790.00 | 799.00 | 788.00 | 798.00 | 766.92 | 1.40% | 102,700 |
| Dec 24, 2025 | 792.00 | 799.00 | 782.00 | 787.00 | 756.35 | -0.38% | 72,200 |
| Dec 23, 2025 | 776.00 | 791.00 | 776.00 | 790.00 | 759.23 | 1.67% | 80,600 |
| Dec 22, 2025 | 776.00 | 783.00 | 776.00 | 777.00 | 746.74 | 0.26% | 86,700 |
| Dec 19, 2025 | 772.00 | 779.00 | 769.00 | 775.00 | 744.82 | 0.65% | 55,700 |
| Dec 18, 2025 | 765.00 | 774.00 | 763.00 | 770.00 | 740.01 | 0.39% | 55,600 |
| Dec 17, 2025 | 761.00 | 767.00 | 755.00 | 767.00 | 737.13 | 1.72% | 58,700 |
| Dec 16, 2025 | 764.00 | 764.00 | 754.00 | 754.00 | 724.64 | -1.31% | 78,000 |
| Dec 15, 2025 | 764.00 | 770.00 | 763.00 | 764.00 | 734.25 | - | 25,200 |
| Dec 12, 2025 | 768.00 | 768.00 | 762.00 | 764.00 | 734.25 | 0.13% | 67,700 |
| Dec 11, 2025 | 769.00 | 771.00 | 763.00 | 763.00 | 733.29 | -0.52% | 45,700 |
| Dec 10, 2025 | 763.00 | 768.00 | 762.00 | 767.00 | 737.13 | 0.52% | 28,600 |
| Dec 9, 2025 | 764.00 | 767.00 | 762.00 | 763.00 | 733.29 | -0.39% | 21,800 |
| Dec 8, 2025 | 767.00 | 767.00 | 759.00 | 766.00 | 736.17 | 0.52% | 37,000 |
| Dec 5, 2025 | 771.00 | 771.00 | 762.00 | 762.00 | 732.32 | -1.30% | 39,700 |
| Dec 4, 2025 | 761.00 | 772.00 | 761.00 | 772.00 | 741.93 | 1.31% | 47,700 |
| Dec 3, 2025 | 774.00 | 774.00 | 761.00 | 762.00 | 732.32 | -1.04% | 72,500 |
| Dec 2, 2025 | 780.00 | 780.00 | 767.00 | 770.00 | 740.01 | -0.90% | 46,600 |
| Dec 1, 2025 | 783.00 | 786.00 | 777.00 | 777.00 | 746.74 | -0.38% | 47,000 |
| Nov 28, 2025 | 778.00 | 784.00 | 778.00 | 780.00 | 749.62 | 0.52% | 21,000 |
| Nov 27, 2025 | 780.00 | 780.00 | 773.00 | 776.00 | 745.78 | -0.89% | 52,300 |
| Nov 26, 2025 | 777.00 | 783.00 | 777.00 | 783.00 | 752.51 | 0.26% | 19,600 |
| Nov 25, 2025 | 786.00 | 786.00 | 777.00 | 781.00 | 750.58 | -0.26% | 56,000 |
| Nov 21, 2025 | 768.00 | 783.00 | 768.00 | 783.00 | 752.51 | 1.95% | 57,800 |