Needs Well Inc. (TYO:3992)
Japan
· Delayed Price · Currency is JPY 458.00
+3.00 (0.66%)
Apr 28, 2026, 3:30 PM JST
Needs Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 452.00 | 459.00 | 452.00 | 458.00 | 458.00 | 0.66% | 70,400 |
| Apr 27, 2026 | 453.00 | 457.00 | 451.00 | 455.00 | 455.00 | 0.44% | 180,700 |
| Apr 24, 2026 | 459.00 | 459.00 | 453.00 | 453.00 | 453.00 | -1.31% | 114,900 |
| Apr 23, 2026 | 463.00 | 463.00 | 459.00 | 459.00 | 459.00 | -0.86% | 90,200 |
| Apr 22, 2026 | 467.00 | 467.00 | 462.00 | 463.00 | 463.00 | -0.64% | 65,700 |
| Apr 21, 2026 | 469.00 | 469.00 | 465.00 | 466.00 | 466.00 | -0.21% | 46,800 |
| Apr 20, 2026 | 471.00 | 472.00 | 467.00 | 467.00 | 467.00 | -0.85% | 56,400 |
| Apr 17, 2026 | 469.00 | 472.00 | 469.00 | 471.00 | 471.00 | 0.64% | 42,700 |
| Apr 16, 2026 | 467.00 | 475.00 | 467.00 | 468.00 | 468.00 | 0.65% | 114,400 |
| Apr 15, 2026 | 463.00 | 467.00 | 461.00 | 465.00 | 465.00 | 0.43% | 176,700 |
| Apr 14, 2026 | 469.00 | 472.00 | 463.00 | 463.00 | 463.00 | - | 129,700 |
| Apr 13, 2026 | 471.00 | 472.00 | 463.00 | 463.00 | 463.00 | -1.49% | 141,000 |
| Apr 10, 2026 | 475.00 | 477.00 | 470.00 | 470.00 | 470.00 | -0.84% | 124,400 |
| Apr 9, 2026 | 479.00 | 479.00 | 474.00 | 474.00 | 474.00 | -0.84% | 58,300 |
| Apr 8, 2026 | 481.00 | 483.00 | 478.00 | 478.00 | 478.00 | 0.84% | 87,500 |
| Apr 7, 2026 | 477.00 | 482.00 | 472.00 | 474.00 | 474.00 | 0.21% | 101,000 |
| Apr 6, 2026 | 474.00 | 478.00 | 472.00 | 473.00 | 473.00 | -0.21% | 97,800 |
| Apr 3, 2026 | 478.00 | 480.00 | 473.00 | 474.00 | 474.00 | 0.85% | 92,700 |
| Apr 2, 2026 | 478.00 | 482.00 | 470.00 | 470.00 | 470.00 | -1.67% | 269,600 |
| Apr 1, 2026 | 492.00 | 498.00 | 477.00 | 478.00 | 478.00 | -0.62% | 191,100 |
| Mar 31, 2026 | 485.00 | 491.00 | 478.00 | 481.00 | 481.00 | -0.82% | 185,200 |
| Mar 30, 2026 | 474.00 | 489.00 | 474.00 | 485.00 | 485.00 | -4.53% | 450,400 |
| Mar 27, 2026 | 515.00 | 521.00 | 508.00 | 508.00 | 508.00 | -2.31% | 513,300 |
| Mar 26, 2026 | 523.00 | 525.00 | 520.00 | 520.00 | 520.00 | -0.57% | 149,400 |
| Mar 25, 2026 | 526.00 | 529.00 | 523.00 | 523.00 | 523.00 | -0.57% | 164,700 |
| Mar 24, 2026 | 533.00 | 534.00 | 526.00 | 526.00 | 526.00 | 0.77% | 84,100 |
| Mar 23, 2026 | 535.00 | 535.00 | 521.00 | 522.00 | 522.00 | -1.51% | 458,700 |
| Mar 19, 2026 | 536.00 | 539.00 | 530.00 | 530.00 | 530.00 | -1.49% | 141,500 |
| Mar 18, 2026 | 539.00 | 545.00 | 537.00 | 538.00 | 538.00 | 0.19% | 128,500 |
| Mar 17, 2026 | 550.00 | 552.00 | 537.00 | 537.00 | 537.00 | -1.29% | 157,500 |
| Mar 16, 2026 | 545.00 | 546.00 | 541.00 | 544.00 | 544.00 | 0.18% | 108,400 |
| Mar 13, 2026 | 538.00 | 545.00 | 537.00 | 543.00 | 543.00 | -0.37% | 102,300 |
| Mar 12, 2026 | 540.00 | 547.00 | 538.00 | 545.00 | 545.00 | 0.74% | 190,100 |
| Mar 11, 2026 | 542.00 | 548.00 | 539.00 | 541.00 | 541.00 | 0.93% | 136,300 |
| Mar 10, 2026 | 535.00 | 537.00 | 529.00 | 536.00 | 536.00 | 2.10% | 144,700 |
| 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 |