Twenty-four seven Holdings Inc. 7074
TSE · Japan · Technology Services
¥187.00-2.00 (-1.06%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |