kabutan

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

4331
TSE Prime
TAKE AND GIVE. NEEDS Co., Ltd.
705
JPY
+1
(+0.14%)
Mar 16, 10:16 am JST
4.42
USD
Mar 15, 9:22 pm EDT
Result
PTS
outside of trading hours
706.9
Mar 16, 10:13 am JST
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 745 751 692 705 -43 -5.75% 807,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 800 821 711 748 -47 -5.91% 1,911,000
Jan, 2026 781 829 780 795 +18 +2.32% 1,152,800
Dec, 2025 783 803 754 777 -3 -0.38% 1,290,500
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