Take and Give. Needs Co., Ltd (TYO:4331)
Japan · Delayed Price · Currency is JPY 678.00
+7.00 (1.04%)
Jul 15, 2026, 3:30 PM JST
Take and Give. Needs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 668.00 | 668.00 | 662.00 | 665.00 | 644.76 | -0.45% | 37,600 |
| Jun 15, 2026 | 672.00 | 674.00 | 667.00 | 668.00 | 647.67 | - | 52,400 |
| Jun 12, 2026 | 666.00 | 669.00 | 664.00 | 668.00 | 647.67 | 0.60% | 41,200 |
| Jun 11, 2026 | 673.00 | 673.00 | 664.00 | 664.00 | 643.79 | -1.34% | 46,100 |
| Jun 10, 2026 | 671.00 | 673.00 | 668.00 | 673.00 | 652.51 | - | 44,700 |
| Jun 9, 2026 | 673.00 | 685.00 | 671.00 | 673.00 | 652.51 | - | 82,100 |
| Jun 8, 2026 | 676.00 | 676.00 | 667.00 | 673.00 | 652.51 | -0.88% | 70,300 |
| Jun 5, 2026 | 672.00 | 680.00 | 672.00 | 679.00 | 658.33 | 1.19% | 44,700 |
| Jun 4, 2026 | 681.00 | 681.00 | 670.00 | 671.00 | 650.57 | -1.90% | 27,500 |
| Jun 3, 2026 | 668.00 | 686.00 | 665.00 | 684.00 | 663.18 | 2.24% | 141,000 |
| Jun 2, 2026 | 676.00 | 676.00 | 668.00 | 669.00 | 648.63 | -1.18% | 103,500 |
| Jun 1, 2026 | 683.00 | 683.00 | 675.00 | 677.00 | 656.39 | -0.88% | 97,500 |
| May 29, 2026 | 683.00 | 692.00 | 683.00 | 683.00 | 662.21 | -0.44% | 74,300 |
| May 28, 2026 | 683.00 | 688.00 | 681.00 | 686.00 | 665.12 | 0.15% | 138,100 |
| May 27, 2026 | 685.00 | 688.00 | 683.00 | 685.00 | 664.15 | -0.29% | 29,400 |
| May 26, 2026 | 684.00 | 689.00 | 680.00 | 687.00 | 666.09 | 1.03% | 75,700 |
| May 25, 2026 | 693.00 | 695.00 | 680.00 | 680.00 | 659.30 | -2.16% | 62,200 |
| May 22, 2026 | 693.00 | 699.00 | 688.00 | 695.00 | 673.84 | 0.72% | 70,200 |
| May 21, 2026 | 696.00 | 696.00 | 689.00 | 690.00 | 669.00 | 0.44% | 42,300 |
| May 20, 2026 | 700.00 | 700.00 | 685.00 | 687.00 | 666.09 | -1.15% | 47,600 |
| May 19, 2026 | 698.00 | 700.00 | 691.00 | 695.00 | 673.84 | -0.14% | 35,700 |
| May 18, 2026 | 701.00 | 702.00 | 694.00 | 696.00 | 674.81 | 0.43% | 52,500 |
| May 15, 2026 | 688.00 | 701.00 | 688.00 | 693.00 | 671.90 | 0.14% | 72,100 |
| May 14, 2026 | 697.00 | 703.00 | 681.00 | 692.00 | 670.93 | 1.02% | 106,100 |
| May 13, 2026 | 698.00 | 698.00 | 685.00 | 685.00 | 664.15 | -0.72% | 53,400 |
| May 12, 2026 | 705.00 | 705.00 | 690.00 | 690.00 | 669.00 | -0.72% | 48,100 |
| May 11, 2026 | 720.00 | 720.00 | 695.00 | 695.00 | 673.84 | -3.74% | 76,700 |
| May 8, 2026 | 716.00 | 734.00 | 708.00 | 722.00 | 700.02 | 0.14% | 173,700 |
| May 7, 2026 | 690.00 | 727.00 | 686.00 | 721.00 | 699.05 | 5.41% | 141,100 |
| May 1, 2026 | 688.00 | 689.00 | 683.00 | 684.00 | 663.18 | -0.58% | 52,600 |