TAKE & GIVE NEEDS CO - Price History
Monthly price history for 4331.T (TAKE & GIVE NEEDS CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,011 | ¥1,011 |
| April 2024 | ¥1,032 | ¥1,032 |
| March 2024 | ¥1,083 | ¥1,083 |
| February 2024 | ¥1,110 | ¥1,120 |
| January 2024 | ¥1,184 | ¥1,195 |
| December 2023 | ¥1,175 | ¥1,185 |
| November 2023 | ¥1,134 | ¥1,144 |
| October 2023 | ¥925 | ¥933 |
| September 2023 | ¥987 | ¥996 |
| August 2023 | ¥1,079 | ¥1,099 |
| July 2023 | ¥1,177 | ¥1,199 |
| June 2023 | ¥1,143 | ¥1,165 |
| May 2023 | ¥1,082 | ¥1,102 |
| April 2023 | ¥1,339 | ¥1,364 |
| March 2023 | ¥1,315 | ¥1,340 |
| February 2023 | ¥1,378 | ¥1,426 |
| January 2023 | ¥1,242 | ¥1,285 |
| December 2022 | ¥1,386 | ¥1,434 |
| November 2022 | ¥1,389 | ¥1,437 |
| October 2022 | ¥1,518 | ¥1,571 |
| September 2022 | ¥1,573 | ¥1,628 |
| August 2022 | ¥1,540 | ¥1,593 |
| July 2022 | ¥1,375 | ¥1,423 |
| June 2022 | ¥1,455 | ¥1,506 |
| May 2022 | ¥1,691 | ¥1,750 |
| April 2022 | ¥1,278 | ¥1,322 |
| March 2022 | ¥1,116 | ¥1,155 |
| February 2022 | ¥1,094 | ¥1,132 |
| January 2022 | ¥938 | ¥971 |
| December 2021 | ¥933 | ¥965 |
| November 2021 | ¥870 | ¥900 |
| October 2021 | ¥1,199 | ¥1,241 |
| September 2021 | ¥1,143 | ¥1,183 |
| August 2021 | ¥1,049 | ¥1,085 |
| July 2021 | ¥883 | ¥914 |
| June 2021 | ¥954 | ¥987 |
| May 2021 | ¥767 | ¥794 |
| April 2021 | ¥798 | ¥826 |
| March 2021 | ¥924 | ¥956 |
| February 2021 | ¥874 | ¥904 |
| January 2021 | ¥552 | ¥571 |
| December 2020 | ¥535 | ¥554 |
| November 2020 | ¥557 | ¥576 |
| October 2020 | ¥493 | ¥510 |
| September 2020 | ¥571 | ¥591 |
| August 2020 | ¥542 | ¥561 |
| July 2020 | ¥462 | ¥478 |
| June 2020 | ¥604 | ¥625 |
| May 2020 | ¥657 | ¥680 |
| April 2020 | ¥669 | ¥692 |
| March 2020 | ¥539 | ¥558 |
| February 2020 | ¥768 | ¥809 |
| January 2020 | ¥977 | ¥1,029 |
| December 2019 | ¥1,185 | ¥1,248 |
| November 2019 | ¥1,256 | ¥1,323 |
| October 2019 | ¥1,200 | ¥1,264 |
| September 2019 | ¥1,114 | ¥1,173 |
| August 2019 | ¥1,088 | ¥1,155 |
| July 2019 | ¥966 | ¥1,026 |
| June 2019 | ¥1,012 | ¥1,074 |
| May 2019 | ¥1,003 | ¥1,065 |
| April 2019 | ¥1,371 | ¥1,456 |
| March 2019 | ¥1,331 | ¥1,413 |
| February 2019 | ¥1,492 | ¥1,601 |
| January 2019 | ¥1,706 | ¥1,831 |
| December 2018 | ¥1,611 | ¥1,729 |
| November 2018 | ¥1,797 | ¥1,929 |
| October 2018 | ¥1,653 | ¥1,774 |
| September 2018 | ¥2,171 | ¥2,330 |
| August 2018 | ¥2,005 | ¥2,152 |
| July 2018 | ¥1,547 | ¥1,660 |
| June 2018 | ¥1,894 | ¥2,033 |
| May 2018 | ¥1,425 | ¥1,530 |
| April 2018 | ¥1,070 | ¥1,149 |
| March 2018 | ¥1,102 | ¥1,183 |
| February 2018 | ¥975 | ¥1,061 |
| January 2018 | ¥1,044 | ¥1,136 |
| December 2017 | ¥1,058 | ¥1,151 |
| November 2017 | ¥1,208 | ¥1,314 |
| October 2017 | ¥794 | ¥864 |
| September 2017 | ¥779 | ¥847 |
| August 2017 | ¥688 | ¥749 |
| July 2017 | ¥714 | ¥777 |
| June 2017 | ¥708 | ¥770 |
| May 2017 | ¥768 | ¥836 |
| April 2017 | ¥847 | ¥922 |
| March 2017 | ¥892 | ¥970 |
| February 2017 | ¥880 | ¥973 |
| January 2017 | ¥673 | ¥744 |
| December 2016 | ¥660 | ¥730 |
| November 2016 | ¥673 | ¥744 |
| October 2016 | ¥456 | ¥504 |
| September 2016 | ¥419 | ¥463 |
| August 2016 | ¥394 | ¥435 |
| July 2016 | ¥364 | ¥402 |
| June 2016 | ¥358 | ¥396 |
| May 2016 | ¥435 | ¥481 |
| April 2016 | ¥419 | ¥463 |
| March 2016 | ¥415 | ¥459 |
| February 2016 | ¥393 | ¥448 |
| January 2016 | ¥557 | ¥635 |
| December 2015 | ¥641 | ¥731 |
| November 2015 | ¥622 | ¥709 |
| October 2015 | ¥604 | ¥689 |
| September 2015 | ¥581 | ¥663 |
| August 2015 | ¥673 | ¥768 |
| July 2015 | ¥695 | ¥793 |
| June 2015 | ¥700 | ¥799 |
| May 2015 | ¥688 | ¥785 |
| April 2015 | ¥863 | ¥984 |
| March 2015 | ¥792 | ¥904 |
| February 2015 | ¥910 | ¥1,055 |
| January 2015 | ¥829 | ¥962 |
| December 2014 | ¥845 | ¥980 |
| November 2014 | ¥894 | ¥1,037 |
| October 2014 | ¥988 | ¥1,146 |
| September 2014 | ¥1,012 | ¥1,174 |
| August 2014 | ¥1,119 | ¥1,298 |
| July 2014 | ¥1,058 | ¥1,227 |
| June 2014 | ¥1,191 | ¥1,381 |
| May 2014 | ¥1,183 | ¥1,372 |
| April 2014 | ¥1,663 | ¥1,929 |
| March 2014 | ¥1,699 | ¥1,971 |
| February 2014 | ¥1,837 | ¥2,148 |
| January 2014 | ¥2,058 | ¥2,406 |
| December 2013 | ¥1,959 | ¥2,290 |
| November 2013 | ¥1,712 | ¥2,001 |
| October 2013 | ¥1,718 | ¥2,009 |
| September 2013 | ¥1,991 | ¥2,328 |
| August 2013 | ¥1,650 | ¥1,929 |
| July 2013 | ¥1,945 | ¥2,274 |
| June 2013 | ¥1,891 | ¥2,211 |
| May 2013 | ¥1,659 | ¥1,940 |
| April 2013 | ¥1,720 | ¥2,011 |
| March 2013 | ¥1,251 | ¥1,462 |
| February 2013 | ¥906 | ¥1,070 |
| January 2013 | ¥808 | ¥954 |
| December 2012 | ¥721 | ¥851 |
| November 2012 | ¥731 | ¥863 |
| October 2012 | ¥555 | ¥655 |
| September 2012 | ¥563 | ¥665 |
| August 2012 | ¥557 | ¥658 |
| July 2012 | ¥554 | ¥654 |
| June 2012 | ¥609 | ¥719 |
| May 2012 | ¥659 | ¥778 |
| April 2012 | ¥781 | ¥922 |
| March 2012 | ¥675 | ¥797 |
| February 2012 | ¥575 | ¥688 |
| January 2012 | ¥478 | ¥572 |
| December 2011 | ¥392 | ¥469 |
| November 2011 | ¥358 | ¥428 |
| October 2011 | ¥410 | ¥490 |
| September 2011 | ¥424 | ¥507 |
| August 2011 | ¥424 | ¥507 |
| July 2011 | ¥482 | ¥576 |
| June 2011 | ¥492 | ¥589 |
| May 2011 | ¥435 | ¥520 |
| April 2011 | ¥472 | ¥564 |
| March 2011 | ¥498 | ¥596 |
| February 2011 | ¥684 | ¥832 |
| January 2011 | ¥627 | ¥763 |
| December 2010 | ¥662 | ¥805 |
| November 2010 | ¥494 | ¥601 |
| October 2010 | ¥416 | ¥506 |
| September 2010 | ¥490 | ¥596 |
| August 2010 | ¥417 | ¥507 |
| July 2010 | ¥418 | ¥509 |
| June 2010 | ¥525 | ¥639 |
| May 2010 | ¥589 | ¥717 |
| April 2010 | ¥773 | ¥941 |
| March 2010 | ¥708 | ¥862 |
| February 2010 | ¥679 | ¥826 |
| January 2010 | ¥813 | ¥989 |
| December 2009 | ¥945 | ¥1,150 |
| November 2009 | ¥822 | ¥1,000 |
| October 2009 | ¥974 | ¥1,185 |
| September 2009 | ¥879 | ¥1,070 |
| August 2009 | ¥1,107 | ¥1,347 |
| July 2009 | ¥998 | ¥1,214 |
| June 2009 | ¥865 | ¥1,053 |
| May 2009 | ¥589 | ¥717 |
| April 2009 | ¥408 | ¥496 |
| March 2009 | ¥328 | ¥399 |
| February 2009 | ¥166 | ¥202 |
| January 2009 | ¥227 | ¥276 |
| December 2008 | ¥298 | ¥363 |
| November 2008 | ¥311 | ¥379 |
| October 2008 | ¥337 | ¥410 |
| September 2008 | ¥450 | ¥547 |
| August 2008 | ¥484 | ¥589 |
| July 2008 | ¥687 | ¥836 |
| June 2008 | ¥688 | ¥837 |
| May 2008 | ¥962 | ¥1,171 |
| April 2008 | ¥925 | ¥1,126 |
| March 2008 | ¥890 | ¥1,083 |
| February 2008 | ¥1,219 | ¥1,483 |
| January 2008 | ¥1,254 | ¥1,526 |
| December 2007 | ¥1,315 | ¥1,600 |
| November 2007 | ¥1,327 | ¥1,615 |
| October 2007 | ¥2,235 | ¥2,720 |
| September 2007 | ¥1,760 | ¥2,141 |
| August 2007 | ¥1,900 | ¥2,312 |
| July 2007 | ¥2,811 | ¥3,420 |
| June 2007 | ¥3,628 | ¥4,415 |
| May 2007 | ¥4,052 | ¥4,930 |
| April 2007 | ¥6,739 | ¥8,200 |
| March 2007 | ¥5,991 | ¥7,290 |
| February 2007 | ¥6,440 | ¥7,890 |
| January 2007 | ¥6,661 | ¥8,160 |
| December 2006 | ¥7,656 | ¥9,380 |
| November 2006 | ¥10,366 | ¥12,700 |
| October 2006 | ¥9,387 | ¥11,500 |
| September 2006 | ¥9,550 | ¥11,700 |
| August 2006 | ¥10,121 | ¥12,400 |
| July 2006 | ¥9,550 | ¥11,700 |
| June 2006 | ¥11,183 | ¥13,700 |
| May 2006 | ¥12,080 | ¥14,800 |
| April 2006 | ¥14,121 | ¥17,300 |
| March 2006 | ¥15,101 | ¥18,500 |
| February 2006 | ¥15,409 | ¥18,900 |
| January 2006 | ¥16,876 | ¥20,700 |
| December 2005 | ¥16,061 | ¥19,700 |
| November 2005 | ¥14,267 | ¥17,500 |
| October 2005 | ¥13,207 | ¥16,200 |
| September 2005 | ¥10,191 | ¥12,500 |
| August 2005 | ¥9,539 | ¥11,700 |
| July 2005 | ¥10,680 | ¥13,100 |
| June 2005 | ¥10,028 | ¥12,300 |
| May 2005 | ¥8,886 | ¥10,900 |
| April 2005 | ¥9,213 | ¥11,300 |
| March 2005 | ¥9,783 | ¥12,000 |
| February 2005 | ¥9,702 | ¥11,900 |
| January 2005 | ¥10,272 | ¥12,600 |
| December 2004 | ¥8,479 | ¥10,400 |
| November 2004 | ¥8,886 | ¥10,900 |
| October 2004 | ¥9,294 | ¥11,400 |
| September 2004 | ¥9,946 | ¥12,200 |
| August 2004 | ¥9,946 | ¥12,200 |
| July 2004 | ¥9,702 | ¥11,900 |
| June 2004 | ¥12,474 | ¥15,300 |
| May 2004 | ¥11,414 | ¥14,000 |
| April 2004 | ¥11,577 | ¥14,200 |
| March 2004 | ¥5,734 | ¥7,033 |
| February 2004 | ¥4,756 | ¥5,833 |
4331.T
Price: ¥919
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.18%
Payout Ratio: 1063.83%
Payout Ratio Range:
Dividend Per Share: 20.00 JPY
Earnings Per Share: 1.84 JPY
P/E Ratio: 592.70
Exchange: JPX
Sector: Consumer Cyclical
Industry: Personal Services
Market Capitalization: 13.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2