No.1
Disclosure
2026/09/29 15:30
株主優待制度の導入に関するお知らせ
4331 TAKE AND GIVE. NEEDS Co.,Ltd.テイクアンドギヴ・ニーズTSE Prime / Services
1 post
TAKE AND GIVE. NEEDS Co.,Ltd. (4331) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
TAKE AND GIVE. NEEDS Co.,Ltd. (4331) Stock Price History
TAKE AND GIVE. NEEDS Co.,Ltd. closed at ¥843 on Oct 30, 2026, −2.8% over 1 month, +3.3% over 1 year.
Price5-day MA25-day MANikkei 225
1-Month High¥876Oct 1
1-Month Low¥810Oct 20
1-Week Change+4.1%vs Oct 23
1-Month Change−2.8%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥97,232 today (−2.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −2.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥843 | +18 | +2.18% |
| Oct 29 (Thu) | ¥825 | +15 | +1.85% |
| Oct 28 (Wed) | ¥810 | −5 | −0.61% |
| Oct 27 (Tue) | ¥815 | +5 | +0.62% |
| Oct 26 (Mon) | ¥810 | +0 | +0.00% |
| Oct 23 (Fri) | ¥810 | −6 | −0.74% |
| Oct 21 (Wed) | ¥816 | +6 | +0.74% |
| Oct 20 (Tue) | ¥810 | −13 | −1.58% |
| Oct 19 (Mon) | ¥823 | −8 | −0.96% |
| Oct 16 (Fri) | ¥831 | +11 | +1.34% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥876Oct 1
3-Month Low¥675Aug 4
1-Month Change−2.8%vs Sep 30
3-Month Change+22.5%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥122,529 today (+22.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved +22.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥843 | +18 | +2.18% |
| Oct 29 (Thu) | ¥825 | +15 | +1.85% |
| Oct 28 (Wed) | ¥810 | −5 | −0.61% |
| Oct 27 (Tue) | ¥815 | +5 | +0.62% |
| Oct 26 (Mon) | ¥810 | +0 | +0.00% |
| Oct 23 (Fri) | ¥810 | −6 | −0.74% |
| Oct 21 (Wed) | ¥816 | +6 | +0.74% |
| Oct 20 (Tue) | ¥810 | −13 | −1.58% |
| Oct 19 (Mon) | ¥823 | −8 | −0.96% |
| Oct 16 (Fri) | ¥831 | +11 | +1.34% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥876Oct 1
6-Month Low¥651Jun 29
3-Month Change+22.5%vs Jul 30
6-Month Change+22.5%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥122,529 today (+22.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved +22.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥843 | −2.8% |
| Sep 2026 | ¥867 | +16.2% |
| Aug 2026 | ¥746 | +9.7% |
| Jul 2026 | ¥680 | +4.5% |
| Jun 2026 | ¥651 | −4.7% |
| May 2026 | ¥683 | −0.7% |
| Apr 2026 | ¥688 | −2.1% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥876Oct 1
52-Week Low¥651Jun 29
Year to Date+8.5%vs Dec 30
From 52-Week High−3.8%Oct 1
If you had invested ¥100,000 1 year ago, it would be worth ¥103,309 today (+3.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved +3.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥843 | −2.8% |
| Sep 2026 | ¥867 | +16.2% |
| Aug 2026 | ¥746 | +9.7% |
| Jul 2026 | ¥680 | +4.5% |
| Jun 2026 | ¥651 | −4.7% |
| May 2026 | ¥683 | −0.7% |
| Apr 2026 | ¥688 | −2.1% |
| Mar 2026 | ¥703 | −6.0% |
| Feb 2026 | ¥748 | −5.9% |
| Jan 2026 | ¥795 | +2.3% |
| Dec 2025 | ¥777 | −0.4% |
| Nov 2025 | ¥780 | −5.2% |
| Oct 2025 | ¥823 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥1,220Jan 1, 2024
3-Year Low¥657Jun 26, 2026
Annualized Return−3.5%
Max Drawdown−46.1%
If you had invested ¥100,000 3 years ago, it would be worth ¥89,872 today (−10.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved −10.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥843 | +8.5% |
| 2025 | ¥777 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥1,756Oct 10, 2022
5-Year Low¥657Jun 26, 2026
Annualized Return−8.4%
Max Drawdown−62.6%
If you had invested ¥100,000 5 years ago, it would be worth ¥64,647 today (−35.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved −35.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥843 | +8.5% |
| 2025 | ¥777 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥20,700Jan 2006
All-Time Low¥202Feb 2009
Total Change−88.0%vs Mar 2004
Annualized Return−8.9%
If you had invested ¥100,000 in Mar 2004, it would be worth ¥11,986 today (−88.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +440.2%, while this stock moved −88.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥843 | +8.5% |
| 2025 | ¥777 | −18.6% |
| 2024 | ¥954 | −19.5% |
| 2023 | ¥1,185 | −17.4% |
| 2022 | ¥1,434 | +48.6% |
| 2021 | ¥965 | +74.2% |
| 2020 | ¥554 | −55.6% |
| 2019 | ¥1,248 | −27.8% |
| 2018 | ¥1,729 | +50.2% |
| 2017 | ¥1,151 | +57.7% |
| 2016 | ¥730 | −0.1% |
| 2015 | ¥731 | −25.4% |
| 2014 | ¥980 | −57.2% |
| 2013 | ¥2,290 | +169.1% |
| 2012 | ¥851 | +81.4% |
| 2011 | ¥469 | −41.7% |
| 2010 | ¥805 | −30.0% |
| 2009 | ¥1,150 | +216.8% |
| 2008 | ¥363 | −77.3% |
| 2007 | ¥1,600 | −82.9% |
| 2006 | ¥9,380 | −52.4% |
| 2005 | ¥19,700 | +89.4% |
| 2004 | ¥10,400 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Mar 2004). Please check the latest prices before trading.
TAKE AND GIVE. NEEDS Co.,Ltd. (4331) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
TAKE AND GIVE. NEEDS Co.,Ltd. in Kabutaro's Daily Blog
- Sep 30, 2026 Japan Stock of the Day: On September 30, 2026, the most talked-about Japanese stock online was Take and Give Needs <4331>.
Days when Kabutaro's daily blog featured this stock.
Shareholder benefits of TAKE AND GIVE. NEEDS Co.,Ltd.
- Sep 29, 2026 New: 株主優待制度の導入に関するお知らせ
Details and disclosure history of TAKE AND GIVE. NEEDS Co.,Ltd.'s shareholder benefits
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.