Take and Give. Needs Co., Ltd (TYO:4331)
Japan · Delayed Price · Currency is JPY 684.00
+15.00 (2.24%)
Jun 3, 2026, 3:30 PM JST
Take and Give. Needs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 668.00 | 686.00 | 665.00 | 684.00 | 684.00 | 2.24% | 141,000 |
| Jun 2, 2026 | 676.00 | 676.00 | 668.00 | 669.00 | 669.00 | -1.18% | 103,500 |
| Jun 1, 2026 | 683.00 | 683.00 | 675.00 | 677.00 | 677.00 | -0.88% | 97,500 |
| May 29, 2026 | 683.00 | 692.00 | 683.00 | 683.00 | 683.00 | -0.44% | 74,300 |
| May 28, 2026 | 683.00 | 688.00 | 681.00 | 686.00 | 686.00 | 0.15% | 138,100 |
| May 27, 2026 | 685.00 | 688.00 | 683.00 | 685.00 | 685.00 | -0.29% | 29,400 |
| May 26, 2026 | 684.00 | 689.00 | 680.00 | 687.00 | 687.00 | 1.03% | 75,700 |
| May 25, 2026 | 693.00 | 695.00 | 680.00 | 680.00 | 680.00 | -2.16% | 62,200 |
| May 22, 2026 | 693.00 | 699.00 | 688.00 | 695.00 | 695.00 | 0.72% | 70,200 |
| May 21, 2026 | 696.00 | 696.00 | 689.00 | 690.00 | 690.00 | 0.44% | 42,300 |
| May 20, 2026 | 700.00 | 700.00 | 685.00 | 687.00 | 687.00 | -1.15% | 47,600 |
| May 19, 2026 | 698.00 | 700.00 | 691.00 | 695.00 | 695.00 | -0.14% | 35,700 |
| May 18, 2026 | 701.00 | 702.00 | 694.00 | 696.00 | 696.00 | 0.43% | 52,500 |
| May 15, 2026 | 688.00 | 701.00 | 688.00 | 693.00 | 693.00 | 0.14% | 72,100 |
| May 14, 2026 | 697.00 | 703.00 | 681.00 | 692.00 | 692.00 | 1.02% | 106,100 |
| May 13, 2026 | 698.00 | 698.00 | 685.00 | 685.00 | 685.00 | -0.72% | 53,400 |
| May 12, 2026 | 705.00 | 705.00 | 690.00 | 690.00 | 690.00 | -0.72% | 48,100 |
| May 11, 2026 | 720.00 | 720.00 | 695.00 | 695.00 | 695.00 | -3.74% | 76,700 |
| May 8, 2026 | 716.00 | 734.00 | 708.00 | 722.00 | 722.00 | 0.14% | 173,700 |
| May 7, 2026 | 690.00 | 727.00 | 686.00 | 721.00 | 721.00 | 5.41% | 141,100 |
| May 1, 2026 | 688.00 | 689.00 | 683.00 | 684.00 | 684.00 | -0.58% | 52,600 |
| Apr 30, 2026 | 693.00 | 693.00 | 687.00 | 688.00 | 688.00 | -0.72% | 19,800 |
| Apr 28, 2026 | 690.00 | 694.00 | 687.00 | 693.00 | 693.00 | 1.02% | 39,800 |
| Apr 27, 2026 | 687.00 | 690.00 | 685.00 | 686.00 | 686.00 | -0.15% | 30,700 |
| Apr 24, 2026 | 690.00 | 690.00 | 685.00 | 687.00 | 687.00 | -0.43% | 44,300 |
| Apr 23, 2026 | 694.00 | 694.00 | 686.00 | 690.00 | 690.00 | -0.58% | 83,000 |
| Apr 22, 2026 | 702.00 | 702.00 | 692.00 | 694.00 | 694.00 | -0.29% | 53,400 |
| Apr 21, 2026 | 707.00 | 707.00 | 696.00 | 696.00 | 696.00 | -1.14% | 58,000 |
| Apr 20, 2026 | 705.00 | 705.00 | 700.00 | 704.00 | 704.00 | 0.43% | 43,600 |
| Apr 17, 2026 | 701.00 | 704.00 | 700.00 | 701.00 | 701.00 | - | 23,300 |
| Apr 16, 2026 | 701.00 | 706.00 | 699.00 | 701.00 | 701.00 | - | 32,000 |
| Apr 15, 2026 | 702.00 | 704.00 | 700.00 | 701.00 | 701.00 | 0.14% | 26,300 |
| Apr 14, 2026 | 700.00 | 703.00 | 698.00 | 700.00 | 700.00 | -0.14% | 50,800 |
| Apr 13, 2026 | 705.00 | 707.00 | 697.00 | 701.00 | 701.00 | -0.57% | 57,700 |
| Apr 10, 2026 | 710.00 | 711.00 | 705.00 | 705.00 | 705.00 | -0.42% | 44,400 |
| Apr 9, 2026 | 712.00 | 714.00 | 708.00 | 708.00 | 708.00 | -0.28% | 24,000 |
| Apr 8, 2026 | 719.00 | 720.00 | 709.00 | 710.00 | 710.00 | -0.28% | 43,400 |
| Apr 7, 2026 | 712.00 | 719.00 | 709.00 | 712.00 | 712.00 | - | 23,000 |
| Apr 6, 2026 | 706.00 | 716.00 | 705.00 | 712.00 | 712.00 | 1.14% | 48,500 |
| Apr 3, 2026 | 713.00 | 713.00 | 704.00 | 704.00 | 704.00 | -0.14% | 29,300 |
| Apr 2, 2026 | 719.00 | 723.00 | 705.00 | 705.00 | 705.00 | -1.81% | 31,000 |
| Apr 1, 2026 | 708.00 | 718.00 | 706.00 | 718.00 | 718.00 | 2.13% | 37,100 |
| Mar 31, 2026 | 701.00 | 710.00 | 698.00 | 703.00 | 703.00 | 0.29% | 33,400 |
| Mar 30, 2026 | 700.00 | 708.00 | 691.00 | 701.00 | 701.00 | -2.37% | 53,300 |
| Mar 27, 2026 | 705.00 | 718.00 | 704.00 | 718.00 | 718.00 | 1.41% | 69,100 |
| Mar 26, 2026 | 703.00 | 708.00 | 700.00 | 708.00 | 708.00 | 0.43% | 26,100 |
| Mar 25, 2026 | 704.00 | 711.00 | 702.00 | 705.00 | 705.00 | 0.28% | 51,800 |
| Mar 24, 2026 | 697.00 | 703.00 | 694.00 | 703.00 | 703.00 | 2.33% | 43,800 |
| Mar 23, 2026 | 698.00 | 699.00 | 687.00 | 687.00 | 687.00 | -1.86% | 103,300 |
| Mar 19, 2026 | 708.00 | 708.00 | 700.00 | 700.00 | 700.00 | -1.41% | 38,200 |