Twenty-four seven Holdings Inc. (TYO:7074)
Japan · Delayed Price · Currency is JPY 183.00
-15.00 (-7.58%)
May 13, 2026, 3:30 PM JST
TYO:7074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 212.00 | 215.00 | 210.00 | 210.00 | 210.00 | -0.94% | 11,500 |
| Mar 17, 2026 | 213.00 | 215.00 | 211.00 | 212.00 | 212.00 | - | 5,100 |
| Mar 16, 2026 | 208.00 | 215.00 | 206.00 | 212.00 | 212.00 | 0.47% | 24,500 |
| Mar 13, 2026 | 212.00 | 221.00 | 207.00 | 211.00 | 211.00 | -0.47% | 20,700 |
| Mar 12, 2026 | 216.00 | 216.00 | 205.00 | 212.00 | 212.00 | -1.40% | 33,300 |
| Mar 11, 2026 | 218.00 | 240.00 | 215.00 | 215.00 | 215.00 | 6.44% | 188,900 |
| Mar 10, 2026 | 205.00 | 205.00 | 199.00 | 202.00 | 202.00 | 0.50% | 9,900 |
| Mar 9, 2026 | 219.00 | 219.00 | 201.00 | 201.00 | 201.00 | -6.51% | 20,000 |
| Mar 6, 2026 | 201.00 | 215.00 | 201.00 | 215.00 | 215.00 | 5.91% | 4,400 |
| Mar 5, 2026 | 206.00 | 208.00 | 203.00 | 203.00 | 203.00 | 2.01% | 15,600 |
| Mar 4, 2026 | 200.00 | 203.00 | 196.00 | 199.00 | 199.00 | -1.97% | 40,600 |
| Mar 3, 2026 | 206.00 | 211.00 | 203.00 | 203.00 | 203.00 | -1.93% | 14,300 |
| Mar 2, 2026 | 214.00 | 214.00 | 207.00 | 207.00 | 207.00 | -2.82% | 9,100 |
| Feb 27, 2026 | 214.00 | 216.00 | 213.00 | 213.00 | 213.00 | -0.93% | 9,700 |
| Feb 26, 2026 | 215.00 | 216.00 | 212.00 | 215.00 | 215.00 | 0.47% | 15,400 |
| Feb 25, 2026 | 216.00 | 216.00 | 211.00 | 214.00 | 214.00 | 0.47% | 10,300 |