Needs Well Inc. (TYO:3992)
Japan
· Delayed Price · Currency is JPY 534.00
+9.00 (1.71%)
Mar 10, 2026, 2:06 PM JST
Needs Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 535.00 | 537.00 | 529.00 | 531.00 | - | 1.14% | 58,900 |
| Mar 9, 2026 | 521.00 | 529.00 | 517.00 | 525.00 | 525.00 | -2.78% | 197,400 |
| Mar 6, 2026 | 539.00 | 541.00 | 532.00 | 540.00 | 540.00 | 1.31% | 134,300 |
| Mar 5, 2026 | 534.00 | 538.00 | 528.00 | 533.00 | 533.00 | 3.29% | 145,100 |
| Mar 4, 2026 | 528.00 | 528.00 | 513.00 | 516.00 | 516.00 | -2.64% | 212,600 |
| Mar 3, 2026 | 538.00 | 538.00 | 529.00 | 530.00 | 530.00 | -1.85% | 135,700 |
| Mar 2, 2026 | 538.00 | 549.00 | 532.00 | 540.00 | 540.00 | -0.92% | 303,600 |
| Feb 27, 2026 | 540.00 | 545.00 | 536.00 | 545.00 | 545.00 | 2.25% | 150,200 |
| Feb 26, 2026 | 523.00 | 535.00 | 521.00 | 533.00 | 533.00 | 2.70% | 220,800 |
| Feb 25, 2026 | 520.00 | 523.00 | 519.00 | 519.00 | 519.00 | - | 100,000 |
| Feb 24, 2026 | 521.00 | 522.00 | 517.00 | 519.00 | 519.00 | -0.76% | 158,900 |
| Feb 20, 2026 | 527.00 | 527.00 | 520.00 | 523.00 | 523.00 | -0.76% | 90,200 |
| Feb 19, 2026 | 525.00 | 528.00 | 518.00 | 527.00 | 527.00 | 1.35% | 115,000 |
| Feb 18, 2026 | 516.00 | 522.00 | 515.00 | 520.00 | 520.00 | 1.17% | 117,000 |
| Feb 17, 2026 | 524.00 | 525.00 | 512.00 | 514.00 | 514.00 | -0.96% | 156,600 |
| Feb 16, 2026 | 509.00 | 523.00 | 509.00 | 519.00 | 519.00 | 2.17% | 326,400 |
| Feb 13, 2026 | 512.00 | 522.00 | 508.00 | 508.00 | 508.00 | -9.29% | 938,100 |
| Feb 12, 2026 | 559.00 | 562.00 | 554.00 | 560.00 | 560.00 | 1.08% | 197,100 |
| Feb 10, 2026 | 553.00 | 561.00 | 553.00 | 554.00 | 554.00 | 0.54% | 100,700 |
| Feb 9, 2026 | 558.00 | 560.00 | 551.00 | 551.00 | 551.00 | -0.18% | 79,200 |
| Feb 6, 2026 | 558.00 | 558.00 | 550.00 | 552.00 | 552.00 | -0.72% | 100,600 |
| Feb 5, 2026 | 553.00 | 559.00 | 552.00 | 556.00 | 556.00 | 0.18% | 83,100 |
| Feb 4, 2026 | 564.00 | 565.00 | 553.00 | 555.00 | 555.00 | -1.60% | 165,800 |
| Feb 3, 2026 | 566.00 | 566.00 | 561.00 | 564.00 | 564.00 | 0.53% | 67,400 |
| Feb 2, 2026 | 569.00 | 572.00 | 560.00 | 561.00 | 561.00 | -1.06% | 123,900 |
| Jan 30, 2026 | 564.00 | 570.00 | 562.00 | 567.00 | 567.00 | 0.53% | 73,600 |
| Jan 29, 2026 | 566.00 | 566.00 | 559.00 | 564.00 | 564.00 | 0.36% | 91,000 |
| Jan 28, 2026 | 567.00 | 568.00 | 561.00 | 562.00 | 562.00 | -0.88% | 73,700 |
| Jan 27, 2026 | 564.00 | 573.00 | 562.00 | 567.00 | 567.00 | 0.71% | 86,600 |
| Jan 26, 2026 | 574.00 | 574.00 | 563.00 | 563.00 | 563.00 | -2.26% | 142,000 |
| Jan 23, 2026 | 569.00 | 578.00 | 568.00 | 576.00 | 576.00 | 1.41% | 126,200 |
| Jan 22, 2026 | 565.00 | 570.00 | 563.00 | 568.00 | 568.00 | 1.25% | 59,100 |
| Jan 21, 2026 | 566.00 | 566.00 | 557.00 | 561.00 | 561.00 | -1.23% | 120,600 |
| Jan 20, 2026 | 574.00 | 577.00 | 568.00 | 568.00 | 568.00 | -1.05% | 127,500 |
| Jan 19, 2026 | 579.00 | 579.00 | 572.00 | 574.00 | 574.00 | -0.86% | 115,600 |
| Jan 16, 2026 | 585.00 | 586.00 | 576.00 | 579.00 | 579.00 | -1.19% | 90,100 |
| Jan 15, 2026 | 572.00 | 586.00 | 570.00 | 586.00 | 586.00 | 2.45% | 180,300 |
| Jan 14, 2026 | 579.00 | 583.00 | 570.00 | 572.00 | 572.00 | -1.21% | 260,900 |
| Jan 13, 2026 | 590.00 | 590.00 | 577.00 | 579.00 | 579.00 | -1.03% | 194,900 |
| Jan 9, 2026 | 588.00 | 589.00 | 577.00 | 585.00 | 585.00 | - | 171,800 |
| Jan 8, 2026 | 585.00 | 588.00 | 579.00 | 585.00 | 585.00 | 0.17% | 152,800 |
| Jan 7, 2026 | 565.00 | 585.00 | 562.00 | 584.00 | 584.00 | 3.18% | 232,900 |
| Jan 6, 2026 | 563.00 | 573.00 | 563.00 | 566.00 | 566.00 | 0.53% | 161,800 |
| Jan 5, 2026 | 568.00 | 571.00 | 562.00 | 563.00 | 563.00 | 0.18% | 176,000 |
| Dec 30, 2025 | 565.00 | 565.00 | 557.00 | 562.00 | 562.00 | -0.53% | 160,100 |
| Dec 29, 2025 | 555.00 | 567.00 | 549.00 | 565.00 | 565.00 | 2.54% | 302,200 |
| Dec 26, 2025 | 552.00 | 556.00 | 546.00 | 551.00 | 551.00 | 0.36% | 236,700 |
| Dec 25, 2025 | 538.00 | 550.00 | 536.00 | 549.00 | 549.00 | 2.43% | 225,700 |
| Dec 24, 2025 | 532.00 | 544.00 | 532.00 | 536.00 | 536.00 | 0.75% | 262,700 |
| Dec 23, 2025 | 520.00 | 533.00 | 520.00 | 532.00 | 532.00 | 2.70% | 248,600 |
| Dec 22, 2025 | 522.00 | 524.00 | 518.00 | 518.00 | 518.00 | -0.38% | 163,400 |
| Dec 19, 2025 | 513.00 | 521.00 | 513.00 | 520.00 | 520.00 | 1.36% | 154,600 |
| Dec 18, 2025 | 512.00 | 516.00 | 510.00 | 513.00 | 513.00 | -0.58% | 159,700 |
| Dec 17, 2025 | 518.00 | 518.00 | 511.00 | 516.00 | 516.00 | -0.39% | 151,900 |
| Dec 16, 2025 | 524.00 | 524.00 | 514.00 | 518.00 | 518.00 | -1.15% | 189,000 |
| Dec 15, 2025 | 517.00 | 525.00 | 517.00 | 524.00 | 524.00 | 0.96% | 162,100 |
| Dec 12, 2025 | 516.00 | 520.00 | 516.00 | 519.00 | 519.00 | 0.97% | 103,500 |
| Dec 11, 2025 | 519.00 | 521.00 | 513.00 | 514.00 | 514.00 | -0.77% | 143,100 |
| Dec 10, 2025 | 518.00 | 523.00 | 515.00 | 518.00 | 518.00 | 0.19% | 133,800 |
| Dec 9, 2025 | 522.00 | 525.00 | 517.00 | 517.00 | 517.00 | -1.52% | 127,600 |
| Dec 8, 2025 | 520.00 | 527.00 | 520.00 | 525.00 | 525.00 | 0.96% | 126,900 |
| Dec 5, 2025 | 527.00 | 529.00 | 519.00 | 520.00 | 520.00 | -1.52% | 174,200 |
| Dec 4, 2025 | 537.00 | 538.00 | 526.00 | 528.00 | 528.00 | -1.86% | 230,600 |
| Dec 3, 2025 | 527.00 | 539.00 | 524.00 | 538.00 | 538.00 | 2.87% | 209,400 |
| Dec 2, 2025 | 530.00 | 530.00 | 523.00 | 523.00 | 523.00 | -0.95% | 92,500 |
| Dec 1, 2025 | 533.00 | 535.00 | 526.00 | 528.00 | 528.00 | -1.12% | 111,300 |
| Nov 28, 2025 | 529.00 | 534.00 | 529.00 | 534.00 | 534.00 | 0.95% | 94,600 |
| Nov 27, 2025 | 524.00 | 529.00 | 524.00 | 529.00 | 529.00 | 1.54% | 84,400 |
| Nov 26, 2025 | 523.00 | 523.00 | 517.00 | 521.00 | 521.00 | - | 131,300 |
| Nov 25, 2025 | 535.00 | 537.00 | 518.00 | 521.00 | 521.00 | -2.80% | 213,900 |
| Nov 21, 2025 | 519.00 | 536.00 | 518.00 | 536.00 | 536.00 | 2.29% | 178,000 |
| Nov 20, 2025 | 526.00 | 530.00 | 522.00 | 524.00 | 524.00 | 1.16% | 114,600 |
| Nov 19, 2025 | 517.00 | 529.00 | 513.00 | 518.00 | 518.00 | 0.19% | 143,700 |
| Nov 18, 2025 | 522.00 | 523.00 | 515.00 | 517.00 | 517.00 | -1.52% | 126,900 |
| Nov 17, 2025 | 530.00 | 532.00 | 520.00 | 525.00 | 525.00 | -0.57% | 113,600 |
| Nov 14, 2025 | 528.00 | 534.00 | 524.00 | 528.00 | 528.00 | -0.56% | 123,700 |
| Nov 13, 2025 | 530.00 | 535.00 | 527.00 | 531.00 | 531.00 | -0.38% | 114,300 |
| Nov 12, 2025 | 526.00 | 537.00 | 520.00 | 533.00 | 533.00 | 1.91% | 237,900 |
| Nov 11, 2025 | 528.00 | 530.00 | 520.00 | 523.00 | 523.00 | -0.95% | 131,100 |
| Nov 10, 2025 | 528.00 | 533.00 | 525.00 | 528.00 | 528.00 | 0.38% | 190,800 |
| Nov 7, 2025 | 520.00 | 526.00 | 518.00 | 526.00 | 526.00 | 1.54% | 106,500 |
| Nov 6, 2025 | 520.00 | 523.00 | 516.00 | 518.00 | 518.00 | - | 127,800 |
| Nov 5, 2025 | 518.00 | 519.00 | 507.00 | 518.00 | 518.00 | - | 225,100 |
| Nov 4, 2025 | 526.00 | 528.00 | 516.00 | 518.00 | 518.00 | -1.15% | 183,800 |
| Oct 31, 2025 | 520.00 | 527.00 | 518.00 | 524.00 | 524.00 | 1.16% | 168,900 |
| Oct 30, 2025 | 511.00 | 519.00 | 511.00 | 518.00 | 518.00 | 1.77% | 183,700 |
| Oct 29, 2025 | 516.00 | 519.00 | 509.00 | 509.00 | 509.00 | -0.78% | 228,900 |
| Oct 28, 2025 | 524.00 | 528.00 | 513.00 | 513.00 | 513.00 | -1.16% | 287,100 |
| Oct 27, 2025 | 513.00 | 521.00 | 511.00 | 519.00 | 519.00 | 1.57% | 362,200 |
| Oct 24, 2025 | 535.00 | 535.00 | 508.00 | 511.00 | 511.00 | -7.09% | 1,007,400 |
| Oct 23, 2025 | 553.00 | 556.00 | 546.00 | 550.00 | 550.00 | -0.36% | 128,900 |
| Oct 22, 2025 | 542.00 | 554.00 | 541.00 | 552.00 | 552.00 | 2.03% | 157,100 |
| Oct 21, 2025 | 545.00 | 547.00 | 540.00 | 541.00 | 541.00 | -0.55% | 182,000 |
| Oct 20, 2025 | 529.00 | 544.00 | 526.00 | 544.00 | 544.00 | 4.02% | 236,700 |
| Oct 17, 2025 | 530.00 | 530.00 | 521.00 | 523.00 | 523.00 | -2.06% | 170,700 |
| Oct 16, 2025 | 537.00 | 538.00 | 530.00 | 534.00 | 534.00 | - | 118,400 |
| Oct 15, 2025 | 521.00 | 537.00 | 521.00 | 534.00 | 534.00 | 2.50% | 175,800 |
| Oct 14, 2025 | 522.00 | 527.00 | 517.00 | 521.00 | 521.00 | -1.70% | 337,100 |
| Oct 10, 2025 | 536.00 | 537.00 | 523.00 | 530.00 | 530.00 | -1.49% | 197,100 |
| Oct 9, 2025 | 542.00 | 545.00 | 534.00 | 538.00 | 538.00 | -0.74% | 161,000 |