Take and Give. Needs Co., Ltd (TYO:4331)
Japan · Delayed Price · Currency is JPY 835.00
-3.00 (-0.36%)
Oct 9, 2026, 3:30 PM JST
Take and Give. Needs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 838.00 | 843.00 | 833.00 | 835.00 | 835.00 | -0.36% | 130,800 |
| Oct 8, 2026 | 844.00 | 844.00 | 835.00 | 838.00 | 838.00 | -0.95% | 97,000 |
| Oct 7, 2026 | 851.00 | 851.00 | 844.00 | 846.00 | 846.00 | -0.35% | 89,400 |
| Oct 6, 2026 | 856.00 | 860.00 | 842.00 | 849.00 | 849.00 | -0.82% | 206,200 |
| Oct 5, 2026 | 865.00 | 868.00 | 854.00 | 856.00 | 856.00 | - | 154,600 |
| Oct 2, 2026 | 876.00 | 880.00 | 854.00 | 856.00 | 856.00 | -2.28% | 230,700 |
| Oct 1, 2026 | 865.00 | 879.00 | 854.00 | 876.00 | 876.00 | 1.04% | 328,900 |
| Sep 30, 2026 | 875.00 | 875.00 | 843.00 | 867.00 | 867.00 | 17.16% | 1,119,600 |
| Sep 29, 2026 | 742.00 | 744.00 | 740.00 | 740.00 | 740.00 | -1.07% | 63,800 |
| Sep 28, 2026 | 749.00 | 749.00 | 740.00 | 748.00 | 748.00 | -0.13% | 37,700 |
| Sep 25, 2026 | 746.00 | 751.00 | 744.00 | 749.00 | 749.00 | 0.40% | 25,500 |
| Sep 24, 2026 | 751.00 | 753.00 | 745.00 | 746.00 | 746.00 | -0.67% | 29,500 |
| Sep 18, 2026 | 754.00 | 754.00 | 748.00 | 751.00 | 751.00 | -1.05% | 28,700 |
| Sep 17, 2026 | 753.00 | 759.00 | 752.00 | 759.00 | 759.00 | 1.34% | 37,100 |
| Sep 16, 2026 | 745.00 | 754.00 | 745.00 | 749.00 | 749.00 | -0.27% | 17,400 |
| Sep 15, 2026 | 743.00 | 754.00 | 743.00 | 751.00 | 751.00 | 0.94% | 50,000 |
| Sep 14, 2026 | 743.00 | 750.00 | 743.00 | 744.00 | 744.00 | 0.13% | 45,200 |
| Sep 11, 2026 | 734.00 | 743.00 | 732.00 | 743.00 | 743.00 | 0.95% | 67,400 |
| Sep 10, 2026 | 730.00 | 739.00 | 728.00 | 736.00 | 736.00 | 0.14% | 36,000 |
| Sep 9, 2026 | 737.00 | 739.00 | 733.00 | 735.00 | 735.00 | -0.94% | 76,700 |
| Sep 8, 2026 | 739.00 | 744.00 | 739.00 | 742.00 | 742.00 | -0.40% | 79,800 |
| Sep 7, 2026 | 747.00 | 750.00 | 743.00 | 745.00 | 745.00 | -0.13% | 56,600 |
| Sep 4, 2026 | 742.00 | 748.00 | 737.00 | 746.00 | 746.00 | 0.81% | 39,900 |
| Sep 3, 2026 | 740.00 | 747.00 | 736.00 | 740.00 | 740.00 | - | 38,300 |
| Sep 2, 2026 | 748.00 | 748.00 | 740.00 | 740.00 | 740.00 | -1.73% | 37,900 |
| Sep 1, 2026 | 742.00 | 753.00 | 740.00 | 753.00 | 753.00 | 0.94% | 64,300 |
| Aug 31, 2026 | 730.00 | 748.00 | 730.00 | 746.00 | 746.00 | 1.50% | 58,700 |
| Aug 28, 2026 | 729.00 | 736.00 | 727.00 | 735.00 | 735.00 | 0.82% | 50,500 |
| Aug 27, 2026 | 732.00 | 734.00 | 725.00 | 729.00 | 729.00 | -1.22% | 73,500 |
| 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% | 66,000 |
| 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 |