Twenty-four seven Holdings Inc. (TYO:7074)
Japan · Delayed Price · Currency is JPY 165.00
-4.00 (-2.37%)
Jun 4, 2026, 9:39 AM JST
TYO:7074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 170.00 | 170.00 | 168.00 | 168.00 | - | 1.20% | 41,500 |
| Jun 2, 2026 | 169.00 | 180.00 | 166.00 | 166.00 | 166.00 | - | 40,200 |
| Jun 1, 2026 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | -1.78% | 9,500 |
| May 29, 2026 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | - | 11,900 |
| May 28, 2026 | 169.00 | 190.00 | 169.00 | 169.00 | 169.00 | -0.59% | 37,000 |
| May 27, 2026 | 176.00 | 176.00 | 170.00 | 170.00 | 170.00 | -2.86% | 13,700 |
| May 26, 2026 | 175.00 | 176.00 | 173.00 | 175.00 | 175.00 | 0.57% | 2,600 |
| May 25, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | -0.57% | 5,900 |
| May 22, 2026 | 176.00 | 187.00 | 167.00 | 175.00 | 175.00 | 2.34% | 50,700 |
| May 21, 2026 | 168.00 | 174.00 | 168.00 | 171.00 | 171.00 | 0.59% | 8,900 |
| May 20, 2026 | 168.00 | 171.00 | 168.00 | 170.00 | 170.00 | - | 14,200 |
| May 19, 2026 | 169.00 | 171.00 | 167.00 | 170.00 | 170.00 | - | 10,100 |
| May 18, 2026 | 170.00 | 173.00 | 168.00 | 170.00 | 170.00 | 0.59% | 6,500 |
| May 15, 2026 | 179.00 | 179.00 | 169.00 | 169.00 | 169.00 | - | 19,900 |
| May 14, 2026 | 174.00 | 180.00 | 165.00 | 169.00 | 169.00 | -7.65% | 43,200 |
| May 13, 2026 | 195.00 | 197.00 | 180.00 | 183.00 | 183.00 | -7.58% | 46,300 |
| May 12, 2026 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | - | 3,400 |
| May 11, 2026 | 195.00 | 200.00 | 195.00 | 198.00 | 198.00 | 0.51% | 5,300 |
| May 8, 2026 | 188.00 | 198.00 | 188.00 | 197.00 | 197.00 | - | 14,600 |
| May 7, 2026 | 197.00 | 199.00 | 196.00 | 197.00 | 197.00 | 0.51% | 6,200 |
| May 1, 2026 | 192.00 | 200.00 | 191.00 | 196.00 | 196.00 | -2.00% | 22,500 |
| Apr 30, 2026 | 204.00 | 205.00 | 195.00 | 200.00 | 200.00 | -1.48% | 16,100 |
| Apr 28, 2026 | 201.00 | 205.00 | 199.00 | 203.00 | 203.00 | 1.00% | 9,400 |
| Apr 27, 2026 | 201.00 | 203.00 | 201.00 | 201.00 | 201.00 | - | 7,300 |
| Apr 24, 2026 | 200.00 | 204.00 | 200.00 | 201.00 | 201.00 | 0.50% | 6,300 |
| Apr 23, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.96% | 4,600 |
| Apr 22, 2026 | 206.00 | 207.00 | 203.00 | 204.00 | 204.00 | - | 6,600 |
| Apr 21, 2026 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 2.51% | 3,100 |
| Apr 20, 2026 | 200.00 | 204.00 | 199.00 | 199.00 | 199.00 | -0.50% | 7,000 |
| Apr 17, 2026 | 209.00 | 209.00 | 200.00 | 200.00 | 200.00 | 0.50% | 8,700 |
| Apr 16, 2026 | 201.00 | 203.00 | 199.00 | 199.00 | 199.00 | -0.50% | 17,100 |
| Apr 15, 2026 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | -0.99% | 11,500 |
| Apr 14, 2026 | 204.00 | 208.00 | 202.00 | 202.00 | 202.00 | -0.98% | 5,500 |
| Apr 13, 2026 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | -0.49% | 13,600 |
| Apr 10, 2026 | 208.00 | 208.00 | 203.00 | 205.00 | 205.00 | -0.97% | 7,000 |
| Apr 9, 2026 | 204.00 | 208.00 | 204.00 | 207.00 | 207.00 | - | 2,400 |
| Apr 8, 2026 | 202.00 | 207.00 | 201.00 | 207.00 | 207.00 | 2.48% | 12,900 |
| Apr 7, 2026 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | - | 800 |
| Apr 6, 2026 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | 0.50% | 1,600 |
| Apr 3, 2026 | 203.00 | 207.00 | 199.00 | 201.00 | 201.00 | -0.99% | 12,500 |
| Apr 2, 2026 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | -0.98% | 9,100 |
| Apr 1, 2026 | 206.00 | 206.00 | 203.00 | 205.00 | 205.00 | -0.49% | 3,800 |
| Mar 31, 2026 | 205.00 | 206.00 | 203.00 | 206.00 | 206.00 | 0.98% | 4,200 |
| Mar 30, 2026 | 209.00 | 209.00 | 204.00 | 204.00 | 204.00 | -1.92% | 3,400 |
| Mar 27, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 10,400 |
| Mar 26, 2026 | 211.00 | 215.00 | 208.00 | 208.00 | 208.00 | -0.95% | 9,300 |
| Mar 25, 2026 | 214.00 | 230.00 | 208.00 | 210.00 | 210.00 | 1.94% | 44,700 |
| Mar 24, 2026 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | 1.98% | 5,000 |
| Mar 23, 2026 | 205.00 | 207.00 | 202.00 | 202.00 | 202.00 | -3.81% | 17,500 |
| Mar 19, 2026 | 210.00 | 213.00 | 204.00 | 210.00 | 210.00 | - | 13,000 |