kabutan

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

4331
TSE Prime
TAKE AND GIVE. NEEDS Co., Ltd.
691
JPY
-2
(-0.29%)
Apr 30, 11:12 am JST
4.31
USD
Apr 29, 10:12 pm EDT
Result
PTS
outside of trading hours
691.1
Apr 30, 9:54 am JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 687 694 685 691 +4 +0.58% 76,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 705 707 685 687 -14 -2.00% 282,300
Apr 17, 2026 705 707 697 701 -4 -0.57% 190,100
Apr 10, 2026 706 720 705 705 +1 +0.14% 183,300
Apr 3, 2026 700 723 691 704 -14 -1.95% 184,100
Mar 27, 2026 698 718 687 718 +18 +2.57% 294,100
Mar 19, 2026 704 712 699 700 -4 -0.57% 204,900
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