Education
About Us
Working with TipRanks
Follow Us
Take and Give. Needs Co., Ltd. (JP:4331)
:4331
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 15, 2026
807.00
818.00
807.00
817.00
817.00
+1.24%
67,300
1.26
Jan 14, 2026
801.00
808.00
801.00
807.00
807.00
+0.75%
45,500
0.85
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
Rows: