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 22, 2025
824.00
833.00
824.00
832.00
832.00
+1.09%
22,300
0.46
Oct 21, 2025
829.00
829.00
816.00
823.00
823.00
-0.12%
44,600
0.91
Oct 20, 2025
829.00
832.00
820.00
824.00
824.00
-0.12%
21,600
0.44
Oct 17, 2025
832.00
832.00
823.00
825.00
825.00
-0.60%
19,500
0.40
Oct 16, 2025
834.00
834.00
826.00
830.00
830.00
+0.24%
18,200
0.37
Oct 15, 2025
820.00
831.00
820.00
828.00
828.00
+1.60%
27,500
0.55
Oct 14, 2025
836.00
836.00
815.00
815.00
815.00
-2.51%
67,700
1.37
Oct 10, 2025
835.00
837.00
831.00
836.00
836.00
-0.59%
44,800
0.91
Oct 09, 2025
838.00
843.00
836.00
841.00
841.00
+0.60%
26,400
0.53
Oct 08, 2025
836.00
856.00
833.00
836.00
836.00
0.00%
57,100
1.17
Oct 07, 2025
834.00
841.00
825.00
836.00
836.00
+0.36%
55,000
1.14
Oct 06, 2025
846.00
846.00
829.00
833.00
833.00
+0.24%
38,600
0.80
Oct 03, 2025
834.00
838.00
831.00
831.00
831.00
-0.60%
21,300
0.44
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
Rows: