Twenty-four seven Holdings Inc. (TYO:7074)
Japan · Delayed Price · Currency is JPY 286.00
-13.00 (-4.35%)
Sep 30, 2025, 3:30 PM JST
TYO:7074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 299.00 | 305.00 | 285.00 | 288.00 | 288.00 | -3.68% | 61,400 |
| Sep 29, 2025 | 292.00 | 315.00 | 292.00 | 299.00 | 299.00 | 1.01% | 119,900 |
| Sep 26, 2025 | 281.00 | 298.00 | 281.00 | 296.00 | 296.00 | 3.86% | 78,200 |
| Sep 25, 2025 | 291.00 | 291.00 | 281.00 | 285.00 | 285.00 | -2.06% | 46,500 |
| Sep 24, 2025 | 279.00 | 295.00 | 270.00 | 291.00 | 291.00 | 8.58% | 267,800 |
| Sep 22, 2025 | 271.00 | 276.00 | 265.00 | 268.00 | 268.00 | -3.94% | 62,900 |
| Sep 19, 2025 | 258.00 | 287.00 | 254.00 | 279.00 | 279.00 | 9.84% | 344,300 |
| Sep 18, 2025 | 262.00 | 265.00 | 247.00 | 254.00 | 254.00 | -7.97% | 261,300 |
| Sep 17, 2025 | 285.00 | 286.00 | 275.00 | 276.00 | 276.00 | -2.13% | 261,300 |
| Sep 16, 2025 | 290.00 | 291.00 | 279.00 | 282.00 | 282.00 | -2.08% | 38,600 |
| Sep 12, 2025 | 283.00 | 288.00 | 281.00 | 288.00 | 288.00 | 1.77% | 34,400 |
| Sep 11, 2025 | 277.00 | 285.00 | 277.00 | 283.00 | 283.00 | 2.17% | 35,300 |
| Sep 10, 2025 | 275.00 | 278.00 | 275.00 | 277.00 | 277.00 | 0.36% | 10,100 |
| Sep 9, 2025 | 279.00 | 280.00 | 276.00 | 276.00 | 276.00 | -0.36% | 10,600 |
| Sep 8, 2025 | 279.00 | 280.00 | 277.00 | 277.00 | 277.00 | -0.36% | 9,800 |
| Sep 5, 2025 | 287.00 | 287.00 | 275.00 | 278.00 | 278.00 | -2.46% | 22,500 |
| Sep 4, 2025 | 283.00 | 288.00 | 283.00 | 285.00 | 285.00 | 0.71% | 13,400 |
| Sep 3, 2025 | 285.00 | 289.00 | 283.00 | 283.00 | 283.00 | 1.43% | 34,000 |
| Sep 2, 2025 | 287.00 | 287.00 | 279.00 | 279.00 | 279.00 | -1.76% | 33,800 |
| Sep 1, 2025 | 279.00 | 287.00 | 276.00 | 284.00 | 284.00 | 2.90% | 37,900 |
| Aug 29, 2025 | 280.00 | 282.00 | 275.00 | 276.00 | 276.00 | -1.43% | 21,100 |
| Aug 28, 2025 | 279.00 | 288.00 | 279.00 | 280.00 | 280.00 | 1.82% | 47,600 |
| Aug 27, 2025 | 288.00 | 289.00 | 275.00 | 275.00 | 275.00 | -3.85% | 84,500 |
| Aug 26, 2025 | 288.00 | 288.00 | 281.00 | 286.00 | 286.00 | -0.69% | 46,400 |
| Aug 25, 2025 | 278.00 | 288.00 | 269.00 | 288.00 | 288.00 | 3.60% | 116,300 |
| Aug 22, 2025 | 269.00 | 280.00 | 269.00 | 278.00 | 278.00 | 3.73% | 61,200 |
| Aug 21, 2025 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | -1.11% | 35,600 |
| Aug 20, 2025 | 272.00 | 275.00 | 268.00 | 271.00 | 271.00 | -1.09% | 30,300 |
| Aug 19, 2025 | 270.00 | 274.00 | 265.00 | 274.00 | 274.00 | 1.11% | 59,600 |
| Aug 18, 2025 | 272.00 | 277.00 | 264.00 | 271.00 | 271.00 | 0.74% | 56,200 |
| Aug 15, 2025 | 269.00 | 270.00 | 264.00 | 269.00 | 269.00 | -0.37% | 22,500 |
| Aug 14, 2025 | 270.00 | 270.00 | 263.00 | 270.00 | 270.00 | - | 28,900 |
| Aug 13, 2025 | 261.00 | 270.00 | 261.00 | 270.00 | 270.00 | 3.45% | 41,700 |
| Aug 12, 2025 | 255.00 | 264.00 | 255.00 | 261.00 | 261.00 | 3.57% | 45,800 |
| Aug 8, 2025 | 252.00 | 259.00 | 252.00 | 252.00 | 252.00 | -2.70% | 27,500 |
| Aug 7, 2025 | 255.00 | 264.00 | 254.00 | 259.00 | 259.00 | 3.60% | 70,500 |
| Aug 6, 2025 | 253.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.19% | 19,200 |
| Aug 5, 2025 | 249.00 | 253.00 | 248.00 | 253.00 | 253.00 | 0.40% | 14,800 |
| Aug 4, 2025 | 255.00 | 255.00 | 249.00 | 252.00 | 252.00 | - | 13,900 |
| Aug 1, 2025 | 250.00 | 252.00 | 249.00 | 252.00 | 252.00 | 0.40% | 10,300 |
| Jul 31, 2025 | 255.00 | 256.00 | 251.00 | 251.00 | 251.00 | -1.18% | 17,400 |
| Jul 30, 2025 | 252.00 | 256.00 | 251.00 | 254.00 | 254.00 | 0.40% | 16,500 |
| Jul 29, 2025 | 262.00 | 262.00 | 251.00 | 253.00 | 253.00 | -3.07% | 36,000 |
| Jul 28, 2025 | 259.00 | 261.00 | 259.00 | 261.00 | 261.00 | 1.16% | 6,000 |
| Jul 25, 2025 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.39% | 7,200 |
| Jul 24, 2025 | 258.00 | 262.00 | 258.00 | 259.00 | 259.00 | 0.78% | 7,300 |
| Jul 23, 2025 | 261.00 | 262.00 | 257.00 | 257.00 | 257.00 | -1.15% | 33,400 |
| Jul 22, 2025 | 257.00 | 263.00 | 257.00 | 260.00 | 260.00 | 0.78% | 26,500 |
| Jul 18, 2025 | 261.00 | 265.00 | 258.00 | 258.00 | 258.00 | -1.15% | 24,100 |
| Jul 17, 2025 | 265.00 | 265.00 | 259.00 | 261.00 | 261.00 | -1.51% | 23,500 |