kabutan

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

4331
TSE Prime
TAKE AND GIVE. NEEDS Co., Ltd.
762
JPY
-10
(-1.30%)
Dec 5, 3:30 pm JST
4.92
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 783 786 761 762 -18 -2.31% 293,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 829 838 816 826 +1 +0.12% 123,400
Oct 17, 2025 836 836 815 825 -11 -1.32% 132,900
Oct 10, 2025 846 856 825 836 +5 +0.60% 221,900
Oct 3, 2025 865 865 831 831 -34 -3.93% 250,400
Sep 26, 2025 864 868 844 865 +6 +0.70% 125,900
Sep 19, 2025 858 872 849 859 +1 +0.12% 188,300
Sep 12, 2025 866 881 855 858 -8 -0.92% 172,900
Sep 5, 2025 869 872 851 866 +9 +1.05% 223,300
Aug 29, 2025 880 880 856 857 -14 -1.61% 153,700
Aug 22, 2025 888 891 870 871 -14 -1.58% 229,400
Aug 15, 2025 950 972 881 885 -50 -5.35% 633,200
Aug 8, 2025 889 950 889 935 +21 +2.30% 346,300
Aug 1, 2025 888 916 880 914 +28 +3.16% 171,200
Jul 25, 2025 880 900 874 886 -2 -0.23% 142,400
Jul 18, 2025 905 910 886 888 -14 -1.55% 153,600