Twenty-four seven Holdings Inc. (TYO:7074)
Japan · Delayed Price · Currency is JPY 187.00
-3.00 (-1.58%)
Aug 27, 2026, 3:22 PM JST
TYO:7074 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 188.00 | 196.00 | 188.00 | 193.00 | 193.00 | 1.58% | 6,500 |
| Aug 14, 2026 | 196.00 | 196.00 | 180.00 | 190.00 | 190.00 | -1.04% | 12,200 |
| Aug 13, 2026 | 195.00 | 197.00 | 179.00 | 192.00 | 192.00 | -3.03% | 30,400 |
| Aug 12, 2026 | 198.00 | 200.00 | 195.00 | 198.00 | 198.00 | - | 3,500 |
| Aug 10, 2026 | 199.00 | 200.00 | 197.00 | 198.00 | 198.00 | 2.06% | 6,100 |
| Aug 7, 2026 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | -3.48% | 7,600 |
| Aug 6, 2026 | 200.00 | 201.00 | 199.00 | 201.00 | 201.00 | 1.01% | 2,000 |
| Aug 5, 2026 | 195.00 | 200.00 | 195.00 | 199.00 | 199.00 | 0.51% | 7,100 |
| Aug 4, 2026 | 205.00 | 205.00 | 198.00 | 198.00 | 198.00 | -3.88% | 15,000 |
| Aug 3, 2026 | 194.00 | 207.00 | 190.00 | 206.00 | 206.00 | 9.57% | 91,200 |
| Jul 31, 2026 | 185.00 | 188.00 | 183.00 | 188.00 | 188.00 | 2.17% | 1,400 |
| Jul 30, 2026 | 178.00 | 185.00 | 178.00 | 184.00 | 184.00 | 3.37% | 3,400 |
| Jul 29, 2026 | 179.00 | 184.00 | 178.00 | 178.00 | 178.00 | -3.26% | 2,500 |
| Jul 28, 2026 | 180.00 | 184.00 | 178.00 | 184.00 | 184.00 | 1.66% | 3,400 |
| Jul 27, 2026 | 183.00 | 183.00 | 179.00 | 181.00 | 181.00 | - | 1,800 |
| Jul 24, 2026 | 184.00 | 186.00 | 181.00 | 181.00 | 181.00 | -1.09% | 4,200 |
| Jul 23, 2026 | 181.00 | 183.00 | 180.00 | 183.00 | 183.00 | 0.55% | 2,500 |
| Jul 22, 2026 | 181.00 | 186.00 | 180.00 | 182.00 | 182.00 | 1.68% | 3,900 |
| Jul 21, 2026 | 175.00 | 183.00 | 175.00 | 179.00 | 179.00 | 2.29% | 5,000 |
| 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 |