kabutan

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

4331
TSE Prime
TAKE AND GIVE. NEEDS Co., Ltd.
704
JPY
-3
(-0.42%)
Mar 13, 3:30 pm JST
4.41
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 13, 2025
972 JPY
52 Week Low Mar 9, 2026
692 JPY
Yearly High Jan 9, 2025
1,040 JPY
Yearly Low Mar 9, 2026
692 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 705 708 702 704 -3 -0.42% 37,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 711 711 702 707 -5 -0.70% 61,300
Mar 11, 2026 719 720 712 712 -3 -0.42% 44,100
Mar 10, 2026 717 721 709 715 +2 +0.28% 41,200
Mar 9, 2026 712 715 692 713 -12 -1.66% 201,600
Mar 6, 2026 722 730 719 725 -3 -0.41% 32,400
Mar 5, 2026 724 738 722 728 +18 +2.54% 50,000
Mar 4, 2026 718 723 707 710 -11 -1.53% 128,300
Mar 3, 2026 744 744 721 721 -28 -3.74% 91,200
Mar 2, 2026 745 751 736 749 +1 +0.13% 89,800
Feb 27, 2026 737 749 730 748 +19 +2.61% 98,100
Feb 26, 2026 722 735 722 729 +8 +1.11% 97,200
Feb 25, 2026 725 725 720 721 0 0.00% 32,100
Feb 24, 2026 720 726 713 721 +8 +1.12% 90,500
Feb 20, 2026 718 720 711 713 -6 -0.83% 64,700
Feb 19, 2026 720 722 716 719 +2 +0.28% 59,200
Feb 18, 2026 716 721 713 717 +1 +0.14% 97,300
Feb 17, 2026 730 730 714 716 -8 -1.10% 165,100
Feb 16, 2026 790 790 720 724 -80 -9.95% 398,300
Feb 13, 2026 818 821 804 804 -14 -1.71% 110,300
Feb 12, 2026 809 820 808 818 +3 +0.37% 49,100