Take and Give. Needs Co., Ltd. 4331
TSE · Japan · Consumer Services
¥876.00+9.00 (+1.04%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥876.00 | +1.04% | ¥865.00 | ¥879.00 | ¥854.00 | 328.90K |
| 2026-09-30 | ¥867.00 | +17.16% | ¥875.00 | ¥875.00 | ¥843.00 | 1.12M |
| 2026-09-29 | ¥740.00 | -1.07% | ¥742.00 | ¥744.00 | ¥740.00 | 63.80K |
| 2026-09-28 | ¥748.00 | -0.13% | ¥749.00 | ¥749.00 | ¥740.00 | 37.70K |
| 2026-09-25 | ¥749.00 | +0.40% | ¥746.00 | ¥751.00 | ¥744.00 | 25.50K |
| 2026-09-24 | ¥746.00 | -0.67% | ¥751.00 | ¥753.00 | ¥745.00 | 29.50K |
| 2026-09-18 | ¥751.00 | -1.05% | ¥754.00 | ¥754.00 | ¥748.00 | 28.70K |
| 2026-09-17 | ¥759.00 | +1.34% | ¥753.00 | ¥759.00 | ¥752.00 | 37.10K |
| 2026-09-16 | ¥749.00 | -0.27% | ¥745.00 | ¥754.00 | ¥745.00 | 17.40K |
| 2026-09-15 | ¥751.00 | +0.94% | ¥743.00 | ¥754.00 | ¥743.00 | 50.00K |
| 2026-09-14 | ¥744.00 | +0.13% | ¥743.00 | ¥750.00 | ¥743.00 | 45.20K |
| 2026-09-11 | ¥743.00 | +0.95% | ¥734.00 | ¥743.00 | ¥732.00 | 67.40K |
| 2026-09-10 | ¥736.00 | +0.14% | ¥730.00 | ¥739.00 | ¥728.00 | 36.00K |
| 2026-09-09 | ¥735.00 | -0.94% | ¥737.00 | ¥739.00 | ¥733.00 | 76.70K |
| 2026-09-08 | ¥742.00 | -0.40% | ¥739.00 | ¥744.00 | ¥739.00 | 79.80K |
| 2026-09-07 | ¥745.00 | -0.13% | ¥747.00 | ¥750.00 | ¥743.00 | 56.60K |
| 2026-09-04 | ¥746.00 | +0.81% | ¥742.00 | ¥748.00 | ¥737.00 | 39.90K |
| 2026-09-03 | ¥740.00 | 0.00% | ¥740.00 | ¥747.00 | ¥736.00 | 38.30K |
| 2026-09-02 | ¥740.00 | -1.73% | ¥748.00 | ¥748.00 | ¥740.00 | 37.90K |
| 2026-09-01 | ¥753.00 | +0.94% | ¥742.00 | ¥753.00 | ¥740.00 | 64.30K |
| 2026-08-31 | ¥746.00 | +1.50% | ¥730.00 | ¥748.00 | ¥730.00 | 58.70K |
| 2026-08-28 | ¥735.00 | +0.82% | ¥729.00 | ¥736.00 | ¥727.00 | 50.50K |
| 2026-08-27 | ¥729.00 | -1.22% | ¥732.00 | ¥734.00 | ¥725.00 | 73.50K |
| 2026-08-26 | ¥738.00 | +0.41% | ¥733.00 | ¥742.00 | ¥733.00 | 90.80K |
| 2026-08-25 | ¥735.00 | -1.74% | ¥746.00 | ¥748.00 | ¥730.00 | 66.00K |
| 2026-08-24 | ¥748.00 | -0.53% | ¥753.00 | ¥753.00 | ¥744.00 | 30.80K |
| 2026-08-21 | ¥752.00 | -0.13% | ¥752.00 | ¥755.00 | ¥745.00 | 60.90K |
| 2026-08-20 | ¥753.00 | +1.07% | ¥741.00 | ¥754.00 | ¥732.00 | 114.00K |
| 2026-08-19 | ¥745.00 | -0.27% | ¥745.00 | ¥745.00 | ¥734.00 | 66.20K |
| 2026-08-18 | ¥747.00 | +1.36% | ¥730.00 | ¥747.00 | ¥729.00 | 89.80K |
| 2026-08-17 | ¥737.00 | +0.55% | ¥730.00 | ¥737.00 | ¥722.00 | 111.10K |
| 2026-08-14 | ¥733.00 | +7.48% | ¥717.00 | ¥748.00 | ¥717.00 | 397.00K |
| 2026-08-13 | ¥682.00 | -0.87% | ¥693.00 | ¥693.00 | ¥678.00 | 64.50K |
| 2026-08-12 | ¥688.00 | +0.15% | ¥688.00 | ¥693.00 | ¥683.00 | 48.80K |
| 2026-08-10 | ¥687.00 | +0.73% | ¥687.00 | ¥688.00 | ¥675.00 | 49.40K |
| 2026-08-07 | ¥682.00 | -0.29% | ¥684.00 | ¥688.00 | ¥680.00 | 23.20K |
| 2026-08-06 | ¥684.00 | +0.74% | ¥679.00 | ¥686.00 | ¥677.00 | 40.80K |
| 2026-08-05 | ¥679.00 | +0.59% | ¥675.00 | ¥679.00 | ¥673.00 | 45.70K |
| 2026-08-04 | ¥675.00 | -0.44% | ¥684.00 | ¥684.00 | ¥670.00 | 50.60K |
| 2026-08-03 | ¥678.00 | -0.29% | ¥685.00 | ¥685.00 | ¥668.00 | 47.90K |
| 2026-07-31 | ¥680.00 | -1.16% | ¥689.00 | ¥689.00 | ¥679.00 | 39.40K |
| 2026-07-30 | ¥688.00 | -0.29% | ¥684.00 | ¥691.00 | ¥678.00 | 57.00K |
| 2026-07-29 | ¥690.00 | +1.77% | ¥680.00 | ¥691.00 | ¥678.00 | 136.10K |
| 2026-07-28 | ¥678.00 | +0.15% | ¥675.00 | ¥682.00 | ¥674.00 | 187.10K |
| 2026-07-27 | ¥677.00 | +0.74% | ¥672.00 | ¥678.00 | ¥672.00 | 107.20K |
| 2026-07-24 | ¥672.00 | -0.15% | ¥673.00 | ¥674.00 | ¥668.00 | 76.80K |
| 2026-07-23 | ¥673.00 | -0.44% | ¥677.00 | ¥677.00 | ¥669.00 | 61.60K |
| 2026-07-22 | ¥676.00 | -0.15% | ¥678.00 | ¥678.00 | ¥669.00 | 103.80K |
| 2026-07-21 | ¥677.00 | +1.50% | ¥677.00 | ¥678.00 | ¥669.00 | 95.90K |
| 2026-07-17 | ¥667.00 | -0.89% | ¥675.00 | ¥679.00 | ¥662.00 | 98.40K |
| 2026-07-16 | ¥673.00 | -0.74% | ¥678.00 | ¥685.00 | ¥673.00 | 53.00K |
| 2026-07-15 | ¥678.00 | +1.04% | ¥677.00 | ¥681.00 | ¥675.00 | 115.40K |
| 2026-07-14 | ¥671.00 | -0.89% | ¥678.00 | ¥681.00 | ¥671.00 | 57.10K |
| 2026-07-13 | ¥677.00 | -0.73% | ¥683.00 | ¥686.00 | ¥676.00 | 69.50K |
| 2026-07-10 | ¥682.00 | +1.64% | ¥673.00 | ¥685.00 | ¥666.00 | 101.70K |
| 2026-07-09 | ¥671.00 | +0.60% | ¥671.00 | ¥673.00 | ¥667.00 | 82.80K |
| 2026-07-08 | ¥667.00 | +0.60% | ¥666.00 | ¥669.00 | ¥664.00 | 100.20K |
| 2026-07-07 | ¥663.00 | -0.15% | ¥666.00 | ¥669.00 | ¥661.00 | 117.40K |
| 2026-07-06 | ¥664.00 | +0.45% | ¥661.00 | ¥671.00 | ¥661.00 | 101.30K |
| 2026-07-03 | ¥661.00 | 0.00% | ¥666.00 | ¥668.00 | ¥661.00 | 37.60K |
| 2026-07-02 | ¥661.00 | +1.23% | ¥655.00 | ¥668.00 | ¥655.00 | 54.50K |
| 2026-07-01 | ¥653.00 | +0.31% | ¥657.00 | ¥660.00 | ¥650.00 | 34.60K |
| 2026-06-30 | ¥651.00 | 0.00% | ¥659.00 | ¥661.00 | ¥651.00 | 67.00K |
| 2026-06-29 | ¥651.00 | -0.91% | ¥647.00 | ¥658.00 | ¥644.00 | 91.20K |
| 2026-06-26 | ¥657.00 | -0.45% | ¥655.00 | ¥661.00 | ¥654.00 | 87.80K |
| 2026-06-25 | ¥660.00 | +0.46% | ¥661.00 | ¥662.00 | ¥655.00 | 35.50K |
| 2026-06-24 | ¥657.00 | -0.15% | ¥655.00 | ¥665.00 | ¥653.00 | 64.30K |
| 2026-06-23 | ¥658.00 | -0.15% | ¥662.00 | ¥663.00 | ¥652.00 | 78.40K |
| 2026-06-22 | ¥659.00 | -0.30% | ¥661.00 | ¥671.00 | ¥659.00 | 81.50K |
| 2026-06-19 | ¥661.00 | -0.45% | ¥662.00 | ¥663.00 | ¥657.00 | 73.40K |
| 2026-06-18 | ¥664.00 | -0.30% | ¥665.00 | ¥668.00 | ¥661.00 | 67.80K |
| 2026-06-17 | ¥666.00 | +0.15% | ¥665.00 | ¥670.00 | ¥664.00 | 31.20K |
| 2026-06-16 | ¥665.00 | -0.45% | ¥668.00 | ¥668.00 | ¥662.00 | 37.60K |
| 2026-06-15 | ¥668.00 | 0.00% | ¥672.00 | ¥674.00 | ¥667.00 | 52.40K |
| 2026-06-12 | ¥668.00 | +0.60% | ¥666.00 | ¥669.00 | ¥664.00 | 41.20K |
| 2026-06-11 | ¥664.00 | -1.34% | ¥673.00 | ¥673.00 | ¥664.00 | 46.10K |
| 2026-06-10 | ¥673.00 | 0.00% | ¥671.00 | ¥673.00 | ¥668.00 | 44.70K |
| 2026-06-09 | ¥673.00 | 0.00% | ¥673.00 | ¥685.00 | ¥671.00 | 82.10K |
| 2026-06-08 | ¥673.00 | -0.88% | ¥676.00 | ¥676.00 | ¥667.00 | 70.30K |
| 2026-06-05 | ¥679.00 | +1.19% | ¥672.00 | ¥680.00 | ¥672.00 | 44.70K |
| 2026-06-04 | ¥671.00 | -1.90% | ¥681.00 | ¥681.00 | ¥670.00 | 27.50K |
| 2026-06-03 | ¥684.00 | +2.24% | ¥668.00 | ¥686.00 | ¥665.00 | 141.00K |
| 2026-06-02 | ¥669.00 | -1.18% | ¥676.00 | ¥676.00 | ¥668.00 | 103.50K |
| 2026-06-01 | ¥677.00 | -0.88% | ¥683.00 | ¥683.00 | ¥675.00 | 97.50K |
| 2026-05-29 | ¥683.00 | -0.44% | ¥683.00 | ¥692.00 | ¥683.00 | 74.30K |
| 2026-05-28 | ¥686.00 | +0.15% | ¥683.00 | ¥688.00 | ¥681.00 | 138.10K |
| 2026-05-27 | ¥685.00 | -0.29% | ¥685.00 | ¥688.00 | ¥683.00 | 29.40K |
| 2026-05-26 | ¥687.00 | +1.03% | ¥684.00 | ¥689.00 | ¥680.00 | 75.70K |
| 2026-05-25 | ¥680.00 | -2.16% | ¥693.00 | ¥695.00 | ¥680.00 | 62.20K |
| 2026-05-22 | ¥695.00 | +0.72% | ¥693.00 | ¥699.00 | ¥688.00 | 70.20K |