Take and Give. Needs Co., Ltd. (JP:4331)
:4331
Time Period
1Y
Events
Historical Prices
Rows:
Mar 26, 2026
703.00
708.00
700.00
708.00
708.00
+0.43%
26,100
0.37
Mar 25, 2026
704.00
711.00
702.00
705.00
705.00
+0.28%
51,800
0.72
Mar 24, 2026
697.00
703.00
694.00
703.00
703.00
+2.33%
43,800
0.61
Mar 23, 2026
698.00
699.00
687.00
687.00
687.00
-1.86%
103,300
1.44
Mar 20, 2026
700.00
708.00
700.00
700.00
700.00
0.00%
0
0.00
Mar 19, 2026
708.00
708.00
700.00
700.00
700.00
-1.41%
38,200
0.52
Mar 18, 2026
710.00
712.00
705.00
710.00
710.00
+1.14%
74,600
1.02
Mar 17, 2026
701.00
707.00
701.00
702.00
702.00
+0.29%
34,500
0.47
Mar 16, 2026
704.00
707.00
699.00
700.00
700.00
-0.57%
57,600
0.78
Mar 13, 2026
705.00
708.00
702.00
704.00
704.00
-0.42%
37,200
0.51
Mar 12, 2026
711.00
711.00
702.00
707.00
707.00
-0.70%
61,300
0.83
Mar 11, 2026
719.00
720.00
712.00
712.00
712.00
-0.42%
44,100
0.60
Mar 10, 2026
717.00
721.00
709.00
715.00
715.00
+0.28%
41,200
0.56
Mar 09, 2026
712.00
715.00
692.00
713.00
713.00
-1.66%
201,600
2.85
Mar 06, 2026
722.00
730.00
719.00
725.00
725.00
-0.41%
32,400
0.46
Mar 05, 2026
724.00
738.00
722.00
728.00
728.00
+2.54%
50,000
0.71
Mar 04, 2026
718.00
723.00
707.00
710.00
710.00
-1.53%
128,300
1.85
Mar 03, 2026
744.00
744.00
721.00
721.00
721.00
-3.74%
91,200
1.32
Mar 02, 2026
745.00
751.00
736.00
749.00
749.00
+0.13%
89,800
1.31
Feb 27, 2026
737.00
749.00
730.00
748.00
748.00
+2.61%
98,100
1.45
Feb 26, 2026
722.00
735.00
722.00
729.00
729.00
+1.11%
97,200
1.46
Feb 25, 2026
725.00
725.00
720.00
721.00
721.00
0.00%
32,100
0.48
Feb 24, 2026
720.00
726.00
713.00
721.00
721.00
+1.12%
90,500
1.38
Feb 23, 2026
713.00
720.00
711.00
713.00
713.00
0.00%
0
0.00
Feb 20, 2026
718.00
720.00
711.00
713.00
713.00
-0.83%
64,700
0.98
Feb 19, 2026
720.00
722.00
716.00
719.00
719.00
+0.28%
59,200
0.89
Feb 18, 2026
716.00
721.00
713.00
717.00
717.00
+0.14%
97,300
1.47
Feb 17, 2026
730.00
730.00
714.00
716.00
716.00
-1.10%
165,100
2.55
Feb 16, 2026
790.00
790.00
720.00
724.00
724.00
-9.95%
398,300
6.70
Feb 13, 2026
818.00
821.00
804.00
804.00
804.00
-1.71%
110,300
1.86
Feb 12, 2026
809.00
820.00
808.00
818.00
818.00
+0.37%
49,100
0.78
Feb 11, 2026
815.00
817.00
803.00
815.00
815.00
0.00%
0
0.00
Feb 10, 2026
803.00
817.00
803.00
815.00
815.00
+1.37%
124,000
2.01
Feb 09, 2026
800.00
808.00
793.00
804.00
804.00
+1.39%
49,600
0.81
Feb 06, 2026
796.00
796.00
786.00
793.00
793.00
-1.12%
50,500
0.84
Feb 05, 2026
800.00
808.00
794.00
802.00
802.00
+0.75%
71,800
1.18
Feb 04, 2026
786.00
801.00
784.00
796.00
796.00
+1.27%
108,300
1.79
Feb 03, 2026
785.00
791.00
780.00
786.00
786.00
-0.38%
125,600
2.13
Feb 02, 2026
800.00
804.00
789.00
789.00
789.00
-0.75%
119,300
2.08
Jan 30, 2026
801.00
801.00
788.00
795.00
795.00
-0.75%
82,700
1.46
Jan 29, 2026
806.00
809.00
801.00
801.00
801.00
-1.23%
41,800
0.73
Jan 28, 2026
818.00
818.00
808.00
811.00
811.00
-0.86%
35,000
0.62
Jan 27, 2026
811.00
820.00
810.00
818.00
818.00
+0.86%
73,300
1.29
Jan 26, 2026
818.00
818.00
807.00
811.00
811.00
-1.70%
53,700
0.96
Jan 23, 2026
822.00
829.00
821.00
825.00
825.00
+0.36%
41,700
0.75
Jan 22, 2026
814.00
822.00
813.00
822.00
822.00
+0.86%
53,900
0.98
Jan 21, 2026
809.00
815.00
803.00
815.00
815.00
+0.74%
57,700
1.05
Jan 20, 2026
816.00
816.00
809.00
809.00
809.00
-0.86%
31,600
0.58
Jan 19, 2026
825.00
825.00
808.00
816.00
816.00
-1.33%
35,600
0.65
Jan 16, 2026
820.00
827.00
811.00
827.00
827.00
+1.22%
48,800
0.90
Rows: