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

52 Week High Aug 13, 2025

972 JPY

52 Week Low Apr 24, 2026

685 JPY

Yearly High Jan 23, 2026

829 JPY

Yearly Low Apr 24, 2026

685 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	693	693	688	691	-2	-0.29%	5,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	690	694	687	693	+7	+1.02%	39,800
Apr 27, 2026	687	690	685	686	-1	-0.15%	30,700
Apr 24, 2026	690	690	685	687	-3	-0.43%	44,300
Apr 23, 2026	694	694	686	690	-4	-0.58%	83,000
Apr 22, 2026	702	702	692	694	-2	-0.29%	53,400
Apr 21, 2026	707	707	696	696	-8	-1.14%	58,000
Apr 20, 2026	705	705	700	704	+3	+0.43%	43,600
Apr 17, 2026	701	704	700	701	0	0.00%	23,300
Apr 16, 2026	701	706	699	701	0	0.00%	32,000
Apr 15, 2026	702	704	700	701	+1	+0.14%	26,300
Apr 14, 2026	700	703	698	700	-1	-0.14%	50,800
Apr 13, 2026	705	707	697	701	-4	-0.57%	57,700
Apr 10, 2026	710	711	705	705	-3	-0.42%	44,400
Apr 9, 2026	712	714	708	708	-2	-0.28%	24,000
Apr 8, 2026	719	720	709	710	-2	-0.28%	43,400
Apr 7, 2026	712	719	709	712	0	0.00%	23,000
Apr 6, 2026	706	716	705	712	+8	+1.14%	48,500
Apr 3, 2026	713	713	704	704	-1	-0.14%	29,300
Apr 2, 2026	719	723	705	705	-13	-1.81%	31,000
Apr 1, 2026	708	718	706	718	+15	+2.13%	37,100