Twenty-four seven Holdings Inc. (TYO:7074)
Japan · Delayed Price · Currency is JPY 179.00
+4.00 (2.29%)
Jul 21, 2026, 3:30 PM JST
TYO:7074 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 177.00 | 183.00 | 175.00 | 175.00 | 175.00 | -3.31% | 10,900 |
| Jul 16, 2026 | 177.00 | 192.00 | 177.00 | 181.00 | 181.00 | -3.21% | 19,500 |
| Jul 15, 2026 | 180.00 | 189.00 | 179.00 | 187.00 | 187.00 | 2.75% | 20,000 |
| Jul 14, 2026 | 178.00 | 182.00 | 177.00 | 182.00 | 182.00 | 2.82% | 9,100 |
| Jul 13, 2026 | 183.00 | 183.00 | 176.00 | 177.00 | 177.00 | -1.12% | 5,800 |
| Jul 10, 2026 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | 1.70% | 5,400 |
| Jul 9, 2026 | 171.00 | 177.00 | 171.00 | 176.00 | 176.00 | - | 6,400 |
| Jul 8, 2026 | 167.00 | 176.00 | 167.00 | 176.00 | 176.00 | 4.76% | 14,300 |
| Jul 7, 2026 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | - | 1,100 |
| Jul 6, 2026 | 169.00 | 169.00 | 167.00 | 168.00 | 168.00 | 0.60% | 2,400 |
| Jul 3, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | - | 4,900 |
| Jul 2, 2026 | 167.00 | 169.00 | 167.00 | 167.00 | 167.00 | 1.83% | 3,200 |
| Jul 1, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | -0.61% | 5,200 |
| Jun 30, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 1,300 |
| Jun 29, 2026 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | - | 15,900 |
| Jun 26, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | - | 4,200 |
| Jun 25, 2026 | 166.00 | 166.00 | 163.00 | 165.00 | 165.00 | -1.20% | 13,400 |
| Jun 24, 2026 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | -1.18% | 10,000 |
| Jun 23, 2026 | 172.00 | 172.00 | 167.00 | 169.00 | 169.00 | 0.60% | 2,000 |
| Jun 22, 2026 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | 1.20% | 3,900 |
| Jun 19, 2026 | 169.00 | 171.00 | 166.00 | 166.00 | 166.00 | -2.35% | 3,900 |
| Jun 18, 2026 | 171.00 | 171.00 | 167.00 | 170.00 | 170.00 | -1.16% | 4,500 |
| Jun 17, 2026 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | -1.15% | 6,700 |
| Jun 16, 2026 | 169.00 | 175.00 | 169.00 | 174.00 | 174.00 | 3.57% | 4,500 |
| Jun 15, 2026 | 167.00 | 171.00 | 167.00 | 168.00 | 168.00 | - | 4,000 |
| Jun 12, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 1.20% | 1,900 |
| Jun 11, 2026 | 171.00 | 171.00 | 165.00 | 166.00 | 166.00 | - | 9,800 |
| Jun 10, 2026 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | - | 4,100 |
| Jun 9, 2026 | 170.00 | 171.00 | 166.00 | 166.00 | 166.00 | -2.35% | 4,400 |
| Jun 8, 2026 | 167.00 | 172.00 | 166.00 | 170.00 | 170.00 | 0.59% | 14,900 |
| Jun 5, 2026 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | 1.20% | 3,900 |
| Jun 4, 2026 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | -1.18% | 6,200 |
| Jun 3, 2026 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1.81% | 15,100 |
| 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 |