Education
About Us
Working with TipRanks
Follow Us
Take and Give. Needs Co., Ltd. (JP:4331)
:4331
Time Period
1Y
Events
Historical Prices
Rows:
Jan 13, 2026
803.00
807.00
795.00
801.00
801.00
-0.12%
67,900
1.27
Jan 12, 2026
802.00
807.00
797.00
802.00
802.00
0.00%
0
0.00
Jan 09, 2026
805.00
807.00
797.00
802.00
802.00
0.00%
73,100
1.36
Jan 08, 2026
810.00
814.00
801.00
802.00
802.00
-0.99%
71,800
1.35
Jan 07, 2026
800.00
810.00
800.00
810.00
810.00
+1.25%
71,800
1.36
Jan 06, 2026
793.00
802.00
789.00
800.00
800.00
+0.63%
100,700
1.95
Jan 05, 2026
781.00
795.00
780.00
795.00
795.00
+2.32%
98,900
1.96
Jan 02, 2026
779.00
786.00
776.00
777.00
777.00
0.00%
0
0.00
Jan 01, 2026
779.00
786.00
776.00
777.00
777.00
0.00%
0
0.00
Dec 30, 2025
779.00
786.00
776.00
777.00
777.00
-0.51%
33,700
0.63
Dec 29, 2025
772.00
784.00
772.00
781.00
781.00
+2.09%
60,700
1.16
Dec 26, 2025
797.00
803.00
793.00
796.00
765.00
+3.79%
126,400
2.48
Dec 25, 2025
790.00
799.00
788.00
798.00
766.92
+5.51%
102,700
2.06
Dec 24, 2025
792.00
799.00
782.00
787.00
756.35
+3.66%
72,200
1.46
Dec 23, 2025
776.00
791.00
776.00
790.00
759.23
+5.79%
80,600
1.65
Dec 22, 2025
776.00
783.00
776.00
777.00
746.74
+4.32%
86,700
1.79
Dec 19, 2025
772.00
779.00
769.00
775.00
744.82
+4.73%
55,700
1.16
Dec 18, 2025
765.00
774.00
763.00
770.00
740.01
+4.46%
55,600
1.16
Dec 17, 2025
761.00
767.00
755.00
767.00
737.13
+5.85%
58,700
1.24
Dec 16, 2025
764.00
764.00
754.00
754.00
724.64
+2.69%
78,000
1.67
Dec 15, 2025
764.00
770.00
763.00
764.00
734.25
+4.05%
25,200
0.54
Dec 12, 2025
768.00
768.00
762.00
764.00
734.25
+4.19%
67,700
1.46
Dec 11, 2025
769.00
771.00
763.00
763.00
733.28
+3.51%
45,700
0.99
Dec 10, 2025
763.00
768.00
762.00
767.00
737.13
+4.60%
28,600
0.61
Dec 09, 2025
764.00
767.00
762.00
763.00
733.28
+3.64%
21,800
0.46
Dec 08, 2025
767.00
767.00
759.00
766.00
736.17
+4.60%
37,000
0.78
Dec 05, 2025
771.00
771.00
762.00
762.00
732.32
+2.70%
39,700
0.84
Dec 04, 2025
761.00
772.00
761.00
772.00
741.93
+5.42%
47,700
1.01
Dec 03, 2025
774.00
774.00
761.00
762.00
732.32
+2.97%
72,500
1.56
Dec 02, 2025
780.00
780.00
767.00
770.00
740.01
+3.12%
46,600
1.01
Dec 01, 2025
783.00
786.00
777.00
777.00
746.74
+3.65%
47,000
1.02
Nov 28, 2025
778.00
784.00
778.00
780.00
749.62
+4.59%
21,000
0.46
Nov 27, 2025
780.00
780.00
773.00
776.00
745.78
+3.12%
52,300
1.14
Nov 26, 2025
777.00
783.00
777.00
783.00
752.51
+4.32%
19,600
0.43
Nov 25, 2025
786.00
786.00
777.00
781.00
750.58
+3.79%
56,000
1.23
Nov 21, 2025
768.00
783.00
768.00
783.00
752.51
+6.08%
57,800
1.28
Nov 20, 2025
770.00
775.00
767.00
768.00
738.09
+3.78%
58,800
1.31
Nov 19, 2025
773.00
775.00
768.00
770.00
740.01
+3.78%
92,300
2.06
Nov 18, 2025
777.00
784.00
770.00
772.00
741.93
+3.38%
78,400
1.74
Nov 17, 2025
787.00
788.00
776.00
777.00
746.74
+2.73%
58,200
1.22
Nov 14, 2025
780.00
790.00
774.00
787.00
756.35
+5.12%
92,100
1.92
Nov 13, 2025
783.00
798.00
777.00
779.00
748.66
-2.11%
267,400
5.69
Nov 12, 2025
810.00
832.00
810.00
828.00
795.75
+6.36%
41,800
0.90
Nov 11, 2025
824.00
824.00
810.00
810.00
778.45
+2.41%
14,500
0.31
Nov 10, 2025
817.00
823.00
817.00
823.00
790.95
+4.94%
12,600
0.26
Nov 07, 2025
815.00
819.00
811.00
816.00
784.22
+4.18%
9,400
0.19
Nov 06, 2025
812.00
820.00
808.00
815.00
783.26
+5.21%
92,400
1.86
Nov 05, 2025
813.00
813.00
797.00
806.00
774.61
+3.03%
93,600
1.89
Nov 04, 2025
824.00
825.00
814.00
814.00
782.30
+2.91%
31,000
0.63
Oct 31, 2025
817.00
823.00
817.00
823.00
790.95
+4.94%
21,200
0.43
Rows: