Twenty-four seven Holdings Inc. 7074
TSE · Japan · Technologiedienstleistungen
¥187,00-2,00 (-1,06 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥187,00 | -1,06 % | ¥191,00 | ¥191,00 | ¥187,00 | 4,00K |
| 2026-10-01 | ¥189,00 | -1,56 % | ¥193,00 | ¥193,00 | ¥189,00 | 4,40K |
| 2026-09-30 | ¥192,00 | -0,52 % | ¥192,00 | ¥193,00 | ¥189,00 | 8,90K |
| 2026-09-29 | ¥193,00 | +0,52 % | ¥193,00 | ¥194,00 | ¥191,00 | 4,10K |
| 2026-09-28 | ¥192,00 | +2,13 % | ¥190,00 | ¥193,00 | ¥186,00 | 9,50K |
| 2026-09-25 | ¥188,00 | -0,53 % | ¥190,00 | ¥195,00 | ¥185,00 | 10,00K |
| 2026-09-24 | ¥189,00 | +2,72 % | ¥188,00 | ¥189,00 | ¥186,00 | 3,50K |
| 2026-09-18 | ¥184,00 | -1,60 % | ¥182,00 | ¥188,00 | ¥182,00 | 5,30K |
| 2026-09-17 | ¥187,00 | +1,63 % | ¥183,00 | ¥187,00 | ¥183,00 | 2,30K |
| 2026-09-16 | ¥184,00 | +1,66 % | ¥181,00 | ¥185,00 | ¥181,00 | 11,80K |
| 2026-09-15 | ¥181,00 | -2,69 % | ¥183,00 | ¥184,00 | ¥181,00 | 9,80K |
| 2026-09-14 | ¥186,00 | +1,64 % | ¥184,00 | ¥186,00 | ¥184,00 | 2,60K |
| 2026-09-11 | ¥183,00 | -2,14 % | ¥185,00 | ¥186,00 | ¥181,00 | 8,70K |
| 2026-09-10 | ¥187,00 | -2,09 % | ¥189,00 | ¥189,00 | ¥187,00 | 2,10K |
| 2026-09-09 | ¥191,00 | +0,53 % | ¥191,00 | ¥191,00 | ¥187,00 | 4,00K |
| 2026-09-08 | ¥190,00 | -0,52 % | ¥192,00 | ¥192,00 | ¥190,00 | 1,30K |
| 2026-09-07 | ¥191,00 | +0,53 % | ¥192,00 | ¥192,00 | ¥190,00 | 2,80K |
| 2026-09-04 | ¥190,00 | +0,53 % | ¥194,00 | ¥194,00 | ¥190,00 | 1,40K |
| 2026-09-03 | ¥189,00 | -1,56 % | ¥194,00 | ¥194,00 | ¥189,00 | 3,50K |
| 2026-09-02 | ¥192,00 | -1,03 % | ¥189,00 | ¥194,00 | ¥189,00 | 1,70K |
| 2026-09-01 | ¥194,00 | +1,04 % | ¥195,00 | ¥195,00 | ¥191,00 | 2,60K |
| 2026-08-31 | ¥192,00 | +3,23 % | ¥188,00 | ¥193,00 | ¥188,00 | 3,50K |
| 2026-08-28 | ¥186,00 | -0,53 % | ¥189,00 | ¥189,00 | ¥186,00 | 2,60K |
| 2026-08-27 | ¥187,00 | -1,58 % | ¥192,00 | ¥192,00 | ¥186,00 | 3,40K |
| 2026-08-26 | ¥190,00 | 0,00 % | ¥190,00 | ¥190,00 | ¥189,00 | 1,60K |
| 2026-08-25 | ¥190,00 | +1,06 % | ¥189,00 | ¥190,00 | ¥189,00 | 700 |
| 2026-08-24 | ¥188,00 | 0,00 % | ¥187,00 | ¥195,00 | ¥186,00 | 8,30K |
| 2026-08-21 | ¥188,00 | -1,57 % | ¥196,00 | ¥206,00 | ¥182,00 | 69,90K |
| 2026-08-20 | ¥191,00 | +0,53 % | ¥188,00 | ¥193,00 | ¥188,00 | 5,90K |
| 2026-08-19 | ¥190,00 | -2,56 % | ¥185,00 | ¥195,00 | ¥185,00 | 20,00K |
| 2026-08-18 | ¥195,00 | +1,04 % | ¥196,00 | ¥196,00 | ¥191,00 | 11,70K |
| 2026-08-17 | ¥193,00 | +1,58 % | ¥188,00 | ¥196,00 | ¥188,00 | 6,50K |
| 2026-08-14 | ¥190,00 | -1,04 % | ¥196,00 | ¥196,00 | ¥180,00 | 12,20K |
| 2026-08-13 | ¥192,00 | -3,03 % | ¥195,00 | ¥197,00 | ¥179,00 | 30,40K |
| 2026-08-12 | ¥198,00 | 0,00 % | ¥198,00 | ¥200,00 | ¥195,00 | 3,50K |
| 2026-08-10 | ¥198,00 | +2,06 % | ¥199,00 | ¥200,00 | ¥197,00 | 6,10K |
| 2026-08-07 | ¥194,00 | -3,48 % | ¥198,00 | ¥198,00 | ¥194,00 | 7,60K |
| 2026-08-06 | ¥201,00 | +1,01 % | ¥200,00 | ¥201,00 | ¥199,00 | 2,00K |
| 2026-08-05 | ¥199,00 | +0,51 % | ¥195,00 | ¥200,00 | ¥195,00 | 7,10K |
| 2026-08-04 | ¥198,00 | -3,88 % | ¥205,00 | ¥205,00 | ¥198,00 | 15,00K |
| 2026-08-03 | ¥206,00 | +9,57 % | ¥194,00 | ¥207,00 | ¥190,00 | 91,20K |
| 2026-07-31 | ¥188,00 | +2,17 % | ¥185,00 | ¥188,00 | ¥183,00 | 1,40K |
| 2026-07-30 | ¥184,00 | +3,37 % | ¥178,00 | ¥185,00 | ¥178,00 | 3,40K |
| 2026-07-29 | ¥178,00 | -3,26 % | ¥179,00 | ¥184,00 | ¥178,00 | 2,50K |
| 2026-07-28 | ¥184,00 | +1,66 % | ¥180,00 | ¥184,00 | ¥178,00 | 3,40K |
| 2026-07-27 | ¥181,00 | 0,00 % | ¥183,00 | ¥183,00 | ¥179,00 | 1,80K |
| 2026-07-24 | ¥181,00 | -1,09 % | ¥184,00 | ¥186,00 | ¥181,00 | 4,20K |
| 2026-07-23 | ¥183,00 | +0,55 % | ¥181,00 | ¥183,00 | ¥180,00 | 2,50K |
| 2026-07-22 | ¥182,00 | +1,68 % | ¥181,00 | ¥186,00 | ¥180,00 | 3,90K |
| 2026-07-21 | ¥179,00 | +2,29 % | ¥175,00 | ¥183,00 | ¥175,00 | 5,00K |
| 2026-07-17 | ¥175,00 | -3,31 % | ¥177,00 | ¥183,00 | ¥175,00 | 10,90K |
| 2026-07-16 | ¥181,00 | -3,21 % | ¥177,00 | ¥192,00 | ¥177,00 | 19,50K |
| 2026-07-15 | ¥187,00 | +2,75 % | ¥180,00 | ¥189,00 | ¥179,00 | 20,00K |
| 2026-07-14 | ¥182,00 | +2,82 % | ¥178,00 | ¥182,00 | ¥177,00 | 9,10K |
| 2026-07-13 | ¥177,00 | -1,12 % | ¥183,00 | ¥183,00 | ¥176,00 | 5,80K |
| 2026-07-10 | ¥179,00 | +1,70 % | ¥179,00 | ¥182,00 | ¥178,00 | 5,40K |
| 2026-07-09 | ¥176,00 | 0,00 % | ¥171,00 | ¥177,00 | ¥171,00 | 6,40K |
| 2026-07-08 | ¥176,00 | +4,76 % | ¥167,00 | ¥176,00 | ¥167,00 | 14,30K |
| 2026-07-07 | ¥168,00 | 0,00 % | ¥169,00 | ¥169,00 | ¥168,00 | 1,10K |
| 2026-07-06 | ¥168,00 | +0,60 % | ¥169,00 | ¥169,00 | ¥167,00 | 2,40K |
| 2026-07-03 | ¥167,00 | 0,00 % | ¥168,00 | ¥168,00 | ¥167,00 | 4,90K |
| 2026-07-02 | ¥167,00 | +1,83 % | ¥167,00 | ¥169,00 | ¥167,00 | 3,20K |
| 2026-07-01 | ¥164,00 | -0,61 % | ¥166,00 | ¥166,00 | ¥164,00 | 5,20K |
| 2026-06-30 | ¥165,00 | 0,00 % | ¥165,00 | ¥165,00 | ¥165,00 | 1,30K |
| 2026-06-29 | ¥165,00 | 0,00 % | ¥165,00 | ¥167,00 | ¥165,00 | 15,90K |
| 2026-06-26 | ¥165,00 | 0,00 % | ¥164,00 | ¥165,00 | ¥164,00 | 4,20K |
| 2026-06-25 | ¥165,00 | -1,20 % | ¥166,00 | ¥166,00 | ¥163,00 | 13,40K |
| 2026-06-24 | ¥167,00 | -1,18 % | ¥166,00 | ¥167,00 | ¥165,00 | 10,00K |
| 2026-06-23 | ¥169,00 | +0,60 % | ¥172,00 | ¥172,00 | ¥167,00 | 2,00K |
| 2026-06-22 | ¥168,00 | +1,20 % | ¥167,00 | ¥170,00 | ¥167,00 | 3,90K |
| 2026-06-19 | ¥166,00 | -2,35 % | ¥169,00 | ¥171,00 | ¥166,00 | 3,90K |
| 2026-06-18 | ¥170,00 | -1,16 % | ¥171,00 | ¥171,00 | ¥167,00 | 4,50K |
| 2026-06-17 | ¥172,00 | -1,15 % | ¥174,00 | ¥174,00 | ¥170,00 | 6,70K |
| 2026-06-16 | ¥174,00 | +3,57 % | ¥169,00 | ¥175,00 | ¥169,00 | 4,50K |
| 2026-06-15 | ¥168,00 | 0,00 % | ¥167,00 | ¥171,00 | ¥167,00 | 4,00K |
| 2026-06-12 | ¥168,00 | +1,20 % | ¥167,00 | ¥168,00 | ¥167,00 | 1,90K |
| 2026-06-11 | ¥166,00 | 0,00 % | ¥171,00 | ¥171,00 | ¥165,00 | 9,80K |
| 2026-06-10 | ¥166,00 | 0,00 % | ¥169,00 | ¥169,00 | ¥166,00 | 4,10K |
| 2026-06-09 | ¥166,00 | -2,35 % | ¥170,00 | ¥171,00 | ¥166,00 | 4,40K |
| 2026-06-08 | ¥170,00 | +0,59 % | ¥167,00 | ¥172,00 | ¥166,00 | 14,90K |
| 2026-06-05 | ¥169,00 | +1,20 % | ¥172,00 | ¥172,00 | ¥169,00 | 3,90K |
| 2026-06-04 | ¥167,00 | -1,18 % | ¥166,00 | ¥167,00 | ¥165,00 | 6,20K |
| 2026-06-03 | ¥169,00 | +1,81 % | ¥170,00 | ¥170,00 | ¥166,00 | 15,10K |
| 2026-06-02 | ¥166,00 | 0,00 % | ¥169,00 | ¥180,00 | ¥166,00 | 40,20K |
| 2026-06-01 | ¥166,00 | -1,78 % | ¥170,00 | ¥170,00 | ¥165,00 | 9,50K |
| 2026-05-29 | ¥169,00 | 0,00 % | ¥175,00 | ¥175,00 | ¥169,00 | 11,90K |
| 2026-05-28 | ¥169,00 | -0,59 % | ¥169,00 | ¥190,00 | ¥169,00 | 37,00K |
| 2026-05-27 | ¥170,00 | -2,86 % | ¥176,00 | ¥176,00 | ¥170,00 | 13,70K |
| 2026-05-26 | ¥175,00 | +0,57 % | ¥175,00 | ¥176,00 | ¥173,00 | 2,60K |
| 2026-05-25 | ¥174,00 | -0,57 % | ¥179,00 | ¥179,00 | ¥174,00 | 5,90K |