TAKE AND GIVE. NEEDS Co., Ltd.(4331) Historical

52 Week High Jan 9, 2025

1,040 JPY

52 Week Low Dec 3, 2025

761 JPY

Yearly High Jan 9, 2025

1,040 JPY

Yearly Low Dec 3, 2025

761 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	771	771	762	762	-10	-1.30%	39,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	761	772	761	772	+10	+1.31%	47,700
Dec 3, 2025	774	774	761	762	-8	-1.04%	72,500
Dec 2, 2025	780	780	767	770	-7	-0.90%	46,600
Dec 1, 2025	783	786	777	777	-3	-0.38%	47,000
Nov 28, 2025	778	784	778	780	+4	+0.52%	21,000
Nov 27, 2025	780	780	773	776	-7	-0.89%	52,300
Nov 26, 2025	777	783	777	783	+2	+0.26%	19,600
Nov 25, 2025	786	786	777	781	-2	-0.26%	56,000
Nov 21, 2025	768	783	768	783	+15	+1.95%	57,800
Nov 20, 2025	770	775	767	768	-2	-0.26%	58,800
Nov 19, 2025	773	775	768	770	-2	-0.26%	92,300
Nov 18, 2025	777	784	770	772	-5	-0.64%	78,400
Nov 17, 2025	787	788	776	777	-10	-1.27%	58,200
Nov 14, 2025	780	790	774	787	+8	+1.03%	92,100
Nov 13, 2025	783	798	777	779	-49	-5.92%	267,400
Nov 12, 2025	810	832	810	828	+18	+2.22%	41,800
Nov 11, 2025	824	824	810	810	-13	-1.58%	14,500
Nov 10, 2025	817	823	817	823	+7	+0.86%	12,600
Nov 7, 2025	815	819	811	816	+1	+0.12%	9,400
Nov 6, 2025	812	820	808	815	+9	+1.12%	92,400