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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	783	786	761	762	-18	-2.31%	293,200

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov, 2025	824	832	767	780	-43	-5.22%	1,149,200
Oct, 2025	847	856	815	823	-24	-2.83%	851,900
Sep, 2025	869	881	844	847	-10	-1.17%	796,900
Aug, 2025	906	972	856	857	-45	-4.99%	1,436,000
Jul, 2025	886	910	864	902	+14	+1.58%	698,000
Jun, 2025	847	894	830	888	+36	+4.23%	660,500
May, 2025	867	942	803	852	-14	-1.62%	1,248,900
Apr, 2025	917	924	779	866	-43	-4.73%	997,900
Mar, 2025	970	988	904	909	-31	-3.30%	891,300
Feb, 2025	941	992	906	940	-16	-1.67%	972,300
Jan, 2025	946	1,040	875	956	+2	+0.21%	1,772,200
Dec, 2024	912	969	878	954	+33	+3.58%	875,400
Nov, 2024	876	924	783	921	+42	+4.78%	1,212,300
Oct, 2024	823	944	821	879	+51	+6.16%	636,600
Sep, 2024	845	879	817	828	-10	-1.19%	702,000
Aug, 2024	996	1,004	742	838	-170	-16.87%	1,390,200
Jul, 2024	990	1,020	956	1,008	+22	+2.23%	986,900
Jun, 2024	926	1,016	906	986	+60	+6.48%	1,233,000
May, 2024	1,038	1,093	883	926	-106	-10.27%	2,241,300
Apr, 2024	1,087	1,119	982	1,032	-48	-4.44%	2,150,200