Twenty-four seven Holdings Inc. (TYO:7074)
Japan · Delayed Price · Currency is JPY 192.00
+4.00 (2.13%)
Oct 30, 2026, 3:30 PM JST
TYO:7074 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 2.13% | 11,800 |
| Oct 29, 2026 | 188.00 | 191.00 | 188.00 | 188.00 | 188.00 | -1.05% | 5,000 |
| Oct 28, 2026 | 186.00 | 190.00 | 184.00 | 190.00 | 190.00 | 1.60% | 5,100 |
| Oct 27, 2026 | 184.00 | 189.00 | 184.00 | 187.00 | 187.00 | 1.63% | 5,500 |
| Oct 26, 2026 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | -1.60% | 2,800 |
| Oct 23, 2026 | 185.00 | 187.00 | 183.00 | 187.00 | 187.00 | -1.06% | 6,500 |
| Oct 22, 2026 | 190.00 | 190.00 | 185.00 | 189.00 | 189.00 | 0.53% | 2,900 |
| Oct 21, 2026 | 185.00 | 190.00 | 185.00 | 188.00 | 188.00 | - | 2,200 |
| Oct 20, 2026 | 191.00 | 191.00 | 185.00 | 188.00 | 188.00 | -1.57% | 7,400 |
| Oct 19, 2026 | 189.00 | 191.00 | 182.00 | 191.00 | 191.00 | -1.55% | 19,600 |
| Oct 16, 2026 | 194.00 | 216.00 | 181.00 | 194.00 | 194.00 | 3.74% | 149,800 |
| Oct 15, 2026 | 187.00 | 187.00 | 182.00 | 187.00 | 187.00 | 0.54% | 8,400 |
| Oct 14, 2026 | 185.00 | 186.00 | 179.00 | 186.00 | 186.00 | 2.20% | 9,900 |
| Oct 13, 2026 | 183.00 | 186.00 | 182.00 | 182.00 | 182.00 | - | 3,400 |
| Oct 9, 2026 | 183.00 | 186.00 | 180.00 | 182.00 | 182.00 | -3.19% | 14,800 |
| Oct 8, 2026 | 187.00 | 188.00 | 184.00 | 188.00 | 188.00 | 0.53% | 3,200 |
| Oct 7, 2026 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | - | 1,200 |
| Oct 6, 2026 | 183.00 | 188.00 | 183.00 | 187.00 | 187.00 | - | 4,600 |
| Oct 5, 2026 | 187.00 | 187.00 | 183.00 | 187.00 | 187.00 | - | 7,300 |
| Oct 2, 2026 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | -1.06% | 4,000 |
| Oct 1, 2026 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | -1.56% | 4,400 |
| Sep 30, 2026 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | -0.52% | 8,900 |
| Sep 29, 2026 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 0.52% | 4,100 |
| Sep 28, 2026 | 190.00 | 193.00 | 186.00 | 192.00 | 192.00 | 2.13% | 9,500 |
| Sep 25, 2026 | 190.00 | 195.00 | 185.00 | 188.00 | 188.00 | -0.53% | 10,000 |
| Sep 24, 2026 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | 2.72% | 3,500 |
| Sep 18, 2026 | 182.00 | 188.00 | 182.00 | 184.00 | 184.00 | -1.60% | 5,300 |
| Sep 17, 2026 | 183.00 | 187.00 | 183.00 | 187.00 | 187.00 | 1.63% | 2,300 |
| Sep 16, 2026 | 181.00 | 185.00 | 181.00 | 184.00 | 184.00 | 1.66% | 11,800 |
| Sep 15, 2026 | 183.00 | 184.00 | 181.00 | 181.00 | 181.00 | -2.69% | 9,800 |
| Sep 14, 2026 | 184.00 | 186.00 | 184.00 | 186.00 | 186.00 | 1.64% | 2,600 |
| Sep 11, 2026 | 185.00 | 186.00 | 181.00 | 183.00 | 183.00 | -2.14% | 8,700 |
| Sep 10, 2026 | 189.00 | 189.00 | 187.00 | 187.00 | 187.00 | -2.09% | 2,100 |
| Sep 9, 2026 | 191.00 | 191.00 | 187.00 | 191.00 | 191.00 | 0.53% | 4,000 |
| Sep 8, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -0.52% | 1,300 |
| Sep 7, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | 0.53% | 2,800 |
| Sep 4, 2026 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 0.53% | 1,400 |
| Sep 3, 2026 | 194.00 | 194.00 | 189.00 | 189.00 | 189.00 | -1.56% | 3,500 |
| Sep 2, 2026 | 189.00 | 194.00 | 189.00 | 192.00 | 192.00 | -1.03% | 1,700 |
| Sep 1, 2026 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | 1.04% | 2,600 |
| Aug 31, 2026 | 188.00 | 193.00 | 188.00 | 192.00 | 192.00 | 3.23% | 3,500 |
| Aug 28, 2026 | 189.00 | 189.00 | 186.00 | 186.00 | 186.00 | -0.53% | 2,600 |
| Aug 27, 2026 | 192.00 | 192.00 | 186.00 | 187.00 | 187.00 | -1.58% | 3,400 |
| Aug 26, 2026 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | - | 1,600 |
| Aug 25, 2026 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 1.06% | 700 |
| Aug 24, 2026 | 187.00 | 195.00 | 186.00 | 188.00 | 188.00 | - | 8,300 |
| Aug 21, 2026 | 196.00 | 206.00 | 182.00 | 188.00 | 188.00 | -1.57% | 69,900 |
| Aug 20, 2026 | 188.00 | 193.00 | 188.00 | 191.00 | 191.00 | 0.53% | 5,900 |
| Aug 19, 2026 | 185.00 | 195.00 | 185.00 | 190.00 | 190.00 | -2.56% | 20,000 |
| Aug 18, 2026 | 196.00 | 196.00 | 191.00 | 195.00 | 195.00 | 1.04% | 11,700 |