Take and Give. Needs Co., Ltd (TYO:4331)
Japan · Delayed Price · Currency is JPY 762.00
-10.00 (-1.30%)
At close: Dec 5, 2025
Take and Give. Needs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 771.00 | 771.00 | 762.00 | 762.00 | 762.00 | -1.30% | 39,700 |
| Dec 4, 2025 | 761.00 | 772.00 | 761.00 | 772.00 | 772.00 | 1.31% | 47,700 |
| Dec 3, 2025 | 774.00 | 774.00 | 761.00 | 762.00 | 762.00 | -1.04% | 72,500 |
| Dec 2, 2025 | 780.00 | 780.00 | 767.00 | 770.00 | 770.00 | -0.90% | 46,600 |
| Dec 1, 2025 | 783.00 | 786.00 | 777.00 | 777.00 | 777.00 | -0.38% | 47,000 |
| Nov 28, 2025 | 778.00 | 784.00 | 778.00 | 780.00 | 780.00 | 0.52% | 21,000 |
| Nov 27, 2025 | 780.00 | 780.00 | 773.00 | 776.00 | 776.00 | -0.89% | 52,300 |
| Nov 26, 2025 | 777.00 | 783.00 | 777.00 | 783.00 | 783.00 | 0.26% | 19,600 |
| Nov 25, 2025 | 786.00 | 786.00 | 777.00 | 781.00 | 781.00 | -0.26% | 56,000 |
| Nov 21, 2025 | 768.00 | 783.00 | 768.00 | 783.00 | 783.00 | 1.95% | 57,800 |
| Nov 20, 2025 | 770.00 | 775.00 | 767.00 | 768.00 | 768.00 | -0.26% | 58,800 |
| Nov 19, 2025 | 773.00 | 775.00 | 768.00 | 770.00 | 770.00 | -0.26% | 92,300 |
| Nov 18, 2025 | 777.00 | 784.00 | 770.00 | 772.00 | 772.00 | -0.64% | 78,400 |
| Nov 17, 2025 | 787.00 | 788.00 | 776.00 | 777.00 | 777.00 | -1.27% | 58,200 |
| Nov 14, 2025 | 780.00 | 790.00 | 774.00 | 787.00 | 787.00 | 1.03% | 92,100 |
| Nov 13, 2025 | 783.00 | 798.00 | 777.00 | 779.00 | 779.00 | -5.92% | 267,400 |
| Nov 12, 2025 | 810.00 | 832.00 | 810.00 | 828.00 | 828.00 | 2.22% | 41,800 |
| Nov 11, 2025 | 824.00 | 824.00 | 810.00 | 810.00 | 810.00 | -1.58% | 14,500 |
| Nov 10, 2025 | 817.00 | 823.00 | 817.00 | 823.00 | 823.00 | 0.86% | 12,600 |
| Nov 7, 2025 | 815.00 | 819.00 | 811.00 | 816.00 | 816.00 | 0.12% | 9,400 |
| Nov 6, 2025 | 812.00 | 820.00 | 808.00 | 815.00 | 815.00 | 1.12% | 92,400 |
| Nov 5, 2025 | 813.00 | 813.00 | 797.00 | 806.00 | 806.00 | -0.98% | 93,600 |
| Nov 4, 2025 | 824.00 | 825.00 | 814.00 | 814.00 | 814.00 | -1.09% | 31,000 |
| Oct 31, 2025 | 817.00 | 823.00 | 817.00 | 823.00 | 823.00 | 0.86% | 21,200 |
| 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 |