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

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 Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2026	781	829	692	702	-75	-9.65%	3,843,500

Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2025	946	1,040	754	777	-177	-18.55%	12,765,600
2024	1,170	1,274	742	954	-231	-19.49%	16,007,900
2023	1,404	1,535	870	1,185	-249	-17.36%	38,781,300
2022	975	1,915	889	1,434	+469	+48.60%	33,167,300
2021	564	1,368	535	965	+411	+74.19%	48,821,800
2020	1,224	1,237	445	554	-694	-55.61%	38,290,400
2019	1,693	2,062	924	1,248	-481	-27.82%	36,753,500
2018	1,147	2,437	857	1,729	+578	+50.22%	42,190,300
2017	736	1,518	683	1,151	+421	+57.67%	29,356,300
2016	722	852	383	730	-1	-0.14%	17,718,600
2015	995	1,124	650	731	-249	-25.41%	17,525,100
2014	2,280	2,480	932	980	-1,310	-57.21%	24,215,900
2013	871	2,829	845	2,290	+1,439	+169.10%	27,362,109
2012	465	1,000	465	851	+382	+81.45%	10,841,639
2011	815	890	412	469	-336	-41.74%	10,702,720
2010	1,160	1,219	411	805	-345	-30.00%	14,438,830
2009	366	1,485	191	1,150	+787	+216.80%	12,962,720
2008	1,585	1,899	325	363	-1,237	-77.31%	14,589,780
2007	9,280	9,570	1,310	1,600	-7,780	-82.94%	42,393,480
2006	20,300	22,500	9,280	9,380	-10,320	-52.39%	17,246,199