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, 9:16 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 704 707 699 705 +1 +0.14% 30,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 712 721 692 704 -21 -2.90% 385,400
Mar 6, 2026 745 751 707 725 -23 -3.07% 391,700
Feb 27, 2026 720 749 713 748 +35 +4.91% 317,900
Feb 20, 2026 790 790 711 713 -91 -11.32% 784,600
Feb 13, 2026 800 821 793 804 +11 +1.39% 333,000
Feb 6, 2026 800 808 780 793 -2 -0.25% 475,500
Jan 30, 2026 818 820 788 795 -30 -3.64% 286,500
Jan 23, 2026 825 829 803 825 -2 -0.24% 220,500
Jan 16, 2026 803 827 795 827 +25 +3.12% 229,500
Jan 9, 2026 781 814 780 802 +25 +3.22% 416,300
Dec 30, 2025 772 786 772 777 -19 -2.39% 94,400
Dec 26, 2025 776 803 776 796 +21 +2.71% 468,600
Dec 19, 2025 764 779 754 775 +11 +1.44% 273,200
Dec 12, 2025 767 771 759 764 +2 +0.26% 200,800
Dec 5, 2025 783 786 761 762 -18 -2.31% 253,500
Nov 28, 2025 786 786 773 780 -3 -0.38% 148,900
Nov 21, 2025 787 788 767 783 -4 -0.51% 345,500
Nov 14, 2025 817 832 774 787 -29 -3.55% 428,400
Nov 7, 2025 824 825 797 816 -7 -0.85% 226,400
Oct 31, 2025 828 849 816 823 -3 -0.36% 209,800