Twenty-four seven Holdings Inc. (TYO:7074)
Japan · Delayed Price · Currency is JPY 227.00
+1.00 (0.44%)
Feb 6, 2026, 9:00 AM JST
TYO:7074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 226.00 | 230.00 | 225.00 | 227.00 | 227.00 | 0.44% | 7,500 |
| Feb 4, 2026 | 234.00 | 240.00 | 217.00 | 226.00 | 226.00 | -0.88% | 58,300 |
| Feb 3, 2026 | 227.00 | 232.00 | 227.00 | 228.00 | 228.00 | - | 3,200 |
| Feb 2, 2026 | 233.00 | 236.00 | 228.00 | 228.00 | 228.00 | -2.15% | 16,500 |
| Jan 30, 2026 | 230.00 | 234.00 | 228.00 | 233.00 | 233.00 | - | 11,500 |
| Jan 29, 2026 | 223.00 | 235.00 | 222.00 | 233.00 | 233.00 | 4.48% | 75,700 |
| Jan 28, 2026 | 226.00 | 226.00 | 220.00 | 223.00 | 223.00 | - | 17,300 |
| Jan 27, 2026 | 225.00 | 227.00 | 221.00 | 223.00 | 223.00 | -0.89% | 18,300 |
| Jan 26, 2026 | 225.00 | 229.00 | 221.00 | 225.00 | 225.00 | - | 20,000 |
| Jan 23, 2026 | 220.00 | 225.00 | 218.00 | 225.00 | 225.00 | 3.21% | 35,300 |
| Jan 22, 2026 | 227.00 | 227.00 | 218.00 | 218.00 | 218.00 | -2.24% | 34,000 |
| Jan 21, 2026 | 225.00 | 225.00 | 220.00 | 223.00 | 223.00 | -2.62% | 28,400 |
| Jan 20, 2026 | 231.00 | 231.00 | 225.00 | 229.00 | 229.00 | - | 19,800 |
| Jan 19, 2026 | 229.00 | 231.00 | 228.00 | 229.00 | 229.00 | - | 15,800 |
| Jan 16, 2026 | 233.00 | 234.00 | 229.00 | 229.00 | 229.00 | -1.72% | 16,200 |
| Jan 15, 2026 | 222.00 | 240.00 | 219.00 | 233.00 | 233.00 | 1.75% | 109,000 |
| Jan 14, 2026 | 232.00 | 232.00 | 223.00 | 229.00 | 229.00 | 0.88% | 46,500 |
| Jan 13, 2026 | 235.00 | 237.00 | 223.00 | 227.00 | 227.00 | -2.99% | 122,100 |
| Jan 9, 2026 | 234.00 | 238.00 | 223.00 | 234.00 | 234.00 | -3.31% | 227,300 |
| Jan 8, 2026 | 208.00 | 283.00 | 208.00 | 242.00 | 242.00 | 18.05% | 1,609,200 |
| Jan 7, 2026 | 211.00 | 214.00 | 205.00 | 205.00 | 205.00 | -2.38% | 28,300 |
| Jan 6, 2026 | 208.00 | 227.00 | 208.00 | 210.00 | 210.00 | 0.48% | 79,200 |
| Jan 5, 2026 | 204.00 | 210.00 | 204.00 | 209.00 | 209.00 | 2.96% | 16,100 |
| Dec 30, 2025 | 200.00 | 206.00 | 198.00 | 203.00 | 203.00 | -0.49% | 40,300 |
| Dec 29, 2025 | 197.00 | 209.00 | 197.00 | 204.00 | 204.00 | 4.08% | 65,500 |
| Dec 26, 2025 | 200.00 | 207.00 | 195.00 | 196.00 | 196.00 | -0.51% | 50,700 |
| Dec 25, 2025 | 195.00 | 198.00 | 195.00 | 197.00 | 197.00 | -0.51% | 42,800 |
| Dec 24, 2025 | 196.00 | 208.00 | 193.00 | 198.00 | 198.00 | -6.60% | 208,100 |
| Dec 23, 2025 | 215.00 | 215.00 | 210.00 | 212.00 | 212.00 | -1.85% | 20,900 |
| Dec 22, 2025 | 219.00 | 219.00 | 208.00 | 216.00 | 216.00 | -1.37% | 38,500 |
| Dec 19, 2025 | 215.00 | 219.00 | 213.00 | 219.00 | 219.00 | 3.30% | 7,400 |
| Dec 18, 2025 | 227.00 | 227.00 | 210.00 | 212.00 | 212.00 | -4.93% | 28,100 |
| Dec 17, 2025 | 225.00 | 232.00 | 222.00 | 223.00 | 223.00 | 0.45% | 11,900 |
| Dec 16, 2025 | 232.00 | 233.00 | 219.00 | 222.00 | 222.00 | -2.63% | 27,300 |
| Dec 15, 2025 | 234.00 | 236.00 | 228.00 | 228.00 | 228.00 | -3.39% | 13,100 |
| Dec 12, 2025 | 239.00 | 244.00 | 234.00 | 236.00 | 236.00 | -1.26% | 10,200 |
| Dec 11, 2025 | 237.00 | 244.00 | 235.00 | 239.00 | 239.00 | 0.42% | 26,000 |
| Dec 10, 2025 | 240.00 | 241.00 | 237.00 | 238.00 | 238.00 | - | 4,100 |
| Dec 9, 2025 | 244.00 | 244.00 | 237.00 | 238.00 | 238.00 | -2.86% | 16,200 |
| Dec 8, 2025 | 240.00 | 245.00 | 238.00 | 245.00 | 245.00 | 2.08% | 13,600 |
| Dec 5, 2025 | 240.00 | 243.00 | 240.00 | 240.00 | 240.00 | - | 7,500 |
| Dec 4, 2025 | 243.00 | 243.00 | 240.00 | 240.00 | 240.00 | -1.23% | 15,800 |
| Dec 3, 2025 | 242.00 | 243.00 | 240.00 | 243.00 | 243.00 | 0.83% | 10,200 |
| Dec 2, 2025 | 242.00 | 245.00 | 241.00 | 241.00 | 241.00 | -0.82% | 9,400 |
| Dec 1, 2025 | 242.00 | 244.00 | 240.00 | 243.00 | 243.00 | -1.62% | 11,300 |
| Nov 28, 2025 | 245.00 | 247.00 | 243.00 | 247.00 | 247.00 | 0.82% | 8,800 |
| Nov 27, 2025 | 243.00 | 247.00 | 239.00 | 245.00 | 245.00 | -2.00% | 21,000 |
| Nov 26, 2025 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 3.31% | 33,400 |
| Nov 25, 2025 | 243.00 | 250.00 | 241.00 | 242.00 | 242.00 | -0.41% | 29,800 |
| Nov 21, 2025 | 240.00 | 250.00 | 240.00 | 243.00 | 243.00 | -1.62% | 16,700 |