Take and Give. Needs Co., Ltd (TYO:4331)
Japan · Delayed Price · Currency is JPY 729.00
-9.00 (-1.22%)
Aug 27, 2026, 3:30 PM JST
Take and Give. Needs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 732.00 | 734.00 | 725.00 | 730.00 | - | -1.08% | 46,500 |
| Aug 26, 2026 | 733.00 | 742.00 | 733.00 | 738.00 | 738.00 | 0.41% | 90,800 |
| Aug 25, 2026 | 746.00 | 748.00 | 730.00 | 735.00 | 735.00 | -1.74% | 60,500 |
| Aug 24, 2026 | 753.00 | 753.00 | 744.00 | 748.00 | 748.00 | -0.53% | 30,800 |
| Aug 21, 2026 | 752.00 | 755.00 | 745.00 | 752.00 | 752.00 | -0.13% | 60,900 |
| Aug 20, 2026 | 741.00 | 754.00 | 732.00 | 753.00 | 753.00 | 1.07% | 114,000 |
| Aug 19, 2026 | 745.00 | 745.00 | 734.00 | 745.00 | 745.00 | -0.27% | 66,200 |
| Aug 18, 2026 | 730.00 | 747.00 | 729.00 | 747.00 | 747.00 | 1.36% | 89,800 |
| Aug 17, 2026 | 730.00 | 737.00 | 722.00 | 737.00 | 737.00 | 0.55% | 111,100 |
| Aug 14, 2026 | 717.00 | 748.00 | 717.00 | 733.00 | 733.00 | 7.48% | 397,000 |
| Aug 13, 2026 | 693.00 | 693.00 | 678.00 | 682.00 | 682.00 | -0.87% | 64,500 |
| Aug 12, 2026 | 688.00 | 693.00 | 683.00 | 688.00 | 688.00 | 0.15% | 48,800 |
| Aug 10, 2026 | 687.00 | 688.00 | 675.00 | 687.00 | 687.00 | 0.73% | 49,400 |
| Aug 7, 2026 | 684.00 | 688.00 | 680.00 | 682.00 | 682.00 | -0.29% | 23,200 |
| Aug 6, 2026 | 679.00 | 686.00 | 677.00 | 684.00 | 684.00 | 0.74% | 40,800 |
| Aug 5, 2026 | 675.00 | 679.00 | 673.00 | 679.00 | 679.00 | 0.59% | 45,700 |
| Aug 4, 2026 | 684.00 | 684.00 | 670.00 | 675.00 | 675.00 | -0.44% | 50,600 |
| Aug 3, 2026 | 685.00 | 685.00 | 668.00 | 678.00 | 678.00 | -0.29% | 47,900 |
| Jul 31, 2026 | 689.00 | 689.00 | 679.00 | 680.00 | 680.00 | -1.16% | 39,400 |
| Jul 30, 2026 | 684.00 | 691.00 | 678.00 | 688.00 | 688.00 | -0.29% | 57,000 |
| Jul 29, 2026 | 680.00 | 691.00 | 678.00 | 690.00 | 690.00 | 1.77% | 136,100 |
| Jul 28, 2026 | 675.00 | 682.00 | 674.00 | 678.00 | 678.00 | 0.15% | 187,100 |
| Jul 27, 2026 | 672.00 | 678.00 | 672.00 | 677.00 | 677.00 | 0.74% | 107,200 |
| Jul 24, 2026 | 673.00 | 674.00 | 668.00 | 672.00 | 672.00 | -0.15% | 76,800 |
| Jul 23, 2026 | 677.00 | 677.00 | 669.00 | 673.00 | 673.00 | -0.44% | 61,600 |
| Jul 22, 2026 | 678.00 | 678.00 | 669.00 | 676.00 | 676.00 | -0.15% | 103,800 |
| Jul 21, 2026 | 677.00 | 678.00 | 669.00 | 677.00 | 677.00 | 1.50% | 95,900 |
| Jul 17, 2026 | 675.00 | 679.00 | 662.00 | 667.00 | 667.00 | -0.89% | 98,400 |
| Jul 16, 2026 | 678.00 | 685.00 | 673.00 | 673.00 | 673.00 | -0.74% | 53,000 |
| Jul 15, 2026 | 677.00 | 681.00 | 675.00 | 678.00 | 678.00 | 1.04% | 115,400 |
| Jul 14, 2026 | 678.00 | 681.00 | 671.00 | 671.00 | 671.00 | -0.89% | 57,100 |
| Jul 13, 2026 | 683.00 | 686.00 | 676.00 | 677.00 | 677.00 | -0.73% | 69,500 |
| Jul 10, 2026 | 673.00 | 685.00 | 666.00 | 682.00 | 682.00 | 1.64% | 101,700 |
| Jul 9, 2026 | 671.00 | 673.00 | 667.00 | 671.00 | 671.00 | 0.60% | 82,800 |
| Jul 8, 2026 | 666.00 | 669.00 | 664.00 | 667.00 | 667.00 | 0.60% | 100,200 |
| Jul 7, 2026 | 666.00 | 669.00 | 661.00 | 663.00 | 663.00 | -0.15% | 117,400 |
| Jul 6, 2026 | 661.00 | 671.00 | 661.00 | 664.00 | 664.00 | 0.45% | 101,300 |
| Jul 3, 2026 | 666.00 | 668.00 | 661.00 | 661.00 | 661.00 | - | 37,600 |
| Jul 2, 2026 | 655.00 | 668.00 | 655.00 | 661.00 | 661.00 | 1.23% | 54,500 |
| Jul 1, 2026 | 657.00 | 660.00 | 650.00 | 653.00 | 653.00 | 0.31% | 34,600 |
| Jun 30, 2026 | 659.00 | 661.00 | 651.00 | 651.00 | 651.00 | - | 67,000 |
| Jun 29, 2026 | 647.00 | 658.00 | 644.00 | 651.00 | 651.00 | 2.20% | 91,200 |
| Jun 26, 2026 | 655.00 | 661.00 | 654.00 | 657.00 | 637.00 | -0.45% | 87,800 |
| Jun 25, 2026 | 661.00 | 662.00 | 655.00 | 660.00 | 639.91 | 0.46% | 35,500 |
| Jun 24, 2026 | 655.00 | 665.00 | 653.00 | 657.00 | 637.00 | -0.15% | 64,300 |
| Jun 23, 2026 | 662.00 | 663.00 | 652.00 | 658.00 | 637.97 | -0.15% | 78,400 |
| Jun 22, 2026 | 661.00 | 671.00 | 659.00 | 659.00 | 638.94 | -0.30% | 81,500 |
| Jun 19, 2026 | 662.00 | 663.00 | 657.00 | 661.00 | 640.88 | -0.45% | 73,400 |
| Jun 18, 2026 | 665.00 | 668.00 | 661.00 | 664.00 | 643.79 | -0.30% | 67,800 |
| Jun 17, 2026 | 665.00 | 670.00 | 664.00 | 666.00 | 645.73 | 0.15% | 31,200 |