Twenty-four seven Holdings Inc. 7074
TSE · Japonya · Teknoloji Hizmetleri
¥187,00-2,00 (-%1,06)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |