Education
About Us
Working with TipRanks
Follow Us
Take and Give. Needs Co., Ltd. (JP:4331)
:4331
Time Period
1Y
Events
Historical Prices
Rows:
Oct 02, 2025
835.00
840.00
833.00
836.00
836.00
+0.36%
24,000
0.50
Oct 01, 2025
847.00
847.00
833.00
833.00
833.00
-1.65%
118,600
2.52
Sep 30, 2025
850.00
852.00
844.00
847.00
847.00
-0.35%
48,200
1.03
Sep 29, 2025
865.00
865.00
849.00
850.00
850.00
-1.73%
38,300
0.81
Sep 26, 2025
864.00
868.00
860.00
865.00
865.00
+0.12%
26,700
0.56
Sep 25, 2025
858.00
864.00
854.00
864.00
864.00
+0.70%
25,900
0.54
Sep 24, 2025
854.00
861.00
844.00
858.00
858.00
+0.47%
32,800
0.68
Sep 22, 2025
864.00
864.00
854.00
854.00
854.00
-0.58%
40,500
0.84
Sep 19, 2025
869.00
872.00
849.00
859.00
859.00
-0.81%
55,700
1.17
Sep 18, 2025
860.00
870.00
853.00
866.00
866.00
+1.41%
49,500
1.05
Sep 17, 2025
860.00
860.00
850.00
854.00
854.00
-0.70%
35,700
0.76
Sep 16, 2025
858.00
861.00
855.00
860.00
860.00
+0.23%
47,400
1.03
Sep 12, 2025
855.00
863.00
855.00
858.00
858.00
+0.12%
25,800
0.56
Sep 11, 2025
866.00
868.00
855.00
857.00
857.00
-0.92%
32,000
0.69
Sep 10, 2025
865.00
870.00
865.00
865.00
865.00
-0.46%
26,800
0.58
Sep 09, 2025
881.00
881.00
868.00
869.00
869.00
-0.80%
49,900
1.08
Sep 08, 2025
866.00
876.00
864.00
876.00
876.00
+1.15%
38,400
0.84
Sep 05, 2025
857.00
866.00
855.00
866.00
866.00
+1.29%
61,500
1.36
Sep 04, 2025
855.00
857.00
851.00
855.00
855.00
-0.12%
52,000
1.16
Sep 03, 2025
857.00
865.00
854.00
856.00
856.00
-0.12%
29,400
0.66
Sep 02, 2025
867.00
869.00
857.00
857.00
857.00
-0.58%
59,700
1.35
Sep 01, 2025
869.00
872.00
859.00
862.00
862.00
+0.58%
20,700
0.47
Aug 29, 2025
861.00
863.00
856.00
857.00
857.00
-0.70%
39,900
0.90
Aug 28, 2025
865.00
869.00
862.00
863.00
863.00
+0.23%
18,800
0.42
Aug 27, 2025
864.00
866.00
858.00
861.00
861.00
-0.23%
35,700
0.79
Aug 26, 2025
875.00
877.00
863.00
863.00
863.00
-1.37%
33,500
0.74
Aug 25, 2025
880.00
880.00
872.00
875.00
875.00
+0.46%
25,800
0.57
Aug 22, 2025
877.00
882.00
870.00
871.00
871.00
-0.23%
28,400
0.62
Aug 21, 2025
883.00
886.00
870.00
873.00
873.00
-0.80%
40,600
0.89
Aug 20, 2025
883.00
886.00
880.00
880.00
880.00
-0.23%
32,000
0.70
Aug 19, 2025
875.00
889.00
871.00
882.00
882.00
+0.80%
48,100
1.06
Aug 18, 2025
888.00
891.00
872.00
875.00
875.00
-1.13%
80,300
1.79
Aug 15, 2025
911.00
913.00
884.00
885.00
885.00
-2.10%
101,500
2.22
Aug 14, 2025
918.00
919.00
881.00
904.00
904.00
-6.80%
225,500
4.98
Aug 13, 2025
969.00
972.00
957.00
970.00
970.00
+0.10%
95,900
2.14
Aug 12, 2025
950.00
969.00
948.00
969.00
969.00
+3.64%
210,300
4.93
Aug 08, 2025
942.00
942.00
934.00
935.00
935.00
-0.32%
20,200
0.46
Aug 07, 2025
943.00
943.00
930.00
938.00
938.00
-0.53%
40,200
0.91
Aug 06, 2025
929.00
950.00
925.00
943.00
943.00
+1.62%
95,100
2.18
Aug 05, 2025
920.00
944.00
919.00
928.00
928.00
+1.64%
137,700
3.21
Aug 04, 2025
889.00
918.00
889.00
913.00
913.00
-0.11%
53,100
1.26
Aug 01, 2025
906.00
916.00
903.00
914.00
914.00
+1.33%
73,400
1.77
Jul 31, 2025
900.00
904.00
893.00
902.00
902.00
+0.89%
30,900
0.75
Jul 30, 2025
888.00
898.00
883.00
894.00
894.00
+1.13%
29,100
0.70
Jul 29, 2025
892.00
893.00
884.00
884.00
884.00
-0.23%
13,400
0.32
Jul 28, 2025
888.00
896.00
880.00
886.00
886.00
0.00%
24,400
0.59
Jul 25, 2025
887.00
893.00
875.00
886.00
886.00
+0.45%
27,600
0.67
Jul 24, 2025
892.00
892.00
881.00
882.00
882.00
-1.01%
24,700
0.60
Jul 23, 2025
887.00
900.00
881.00
891.00
891.00
+1.25%
58,100
1.42
Jul 22, 2025
880.00
887.00
874.00
880.00
880.00
-0.90%
32,000
0.79
Rows: