Twenty-four seven Inc. (7074.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 281.00 | 290.00 | 281.00 | 289.00 | 289.00 | 11,800 |
| Jun 25, 2024 | 282.00 | 287.00 | 279.00 | 282.00 | 282.00 | 21,900 |
| Jun 24, 2024 | 282.00 | 282.00 | 277.00 | 281.00 | 281.00 | 4,600 |
| Jun 21, 2024 | 275.00 | 281.00 | 274.00 | 281.00 | 281.00 | 8,600 |
| Jun 20, 2024 | 272.00 | 283.00 | 269.00 | 277.00 | 277.00 | 34,400 |
| Jun 19, 2024 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | 28,600 |
| Jun 18, 2024 | 270.00 | 274.00 | 259.00 | 267.00 | 267.00 | 76,500 |
| Jun 17, 2024 | 269.00 | 272.00 | 269.00 | 271.00 | 271.00 | 7,200 |
| Jun 14, 2024 | 268.00 | 273.00 | 268.00 | 271.00 | 271.00 | 12,000 |
| Jun 13, 2024 | 273.00 | 273.00 | 267.00 | 268.00 | 268.00 | 23,200 |
| Jun 12, 2024 | 269.00 | 274.00 | 269.00 | 272.00 | 272.00 | 11,400 |
| Jun 11, 2024 | 269.00 | 275.00 | 269.00 | 271.00 | 271.00 | 14,700 |
| Jun 10, 2024 | 269.00 | 271.00 | 268.00 | 269.00 | 269.00 | 12,100 |
| Jun 07, 2024 | 267.00 | 269.00 | 265.00 | 267.00 | 267.00 | 11,800 |
| Jun 06, 2024 | 269.00 | 281.00 | 265.00 | 267.00 | 267.00 | 50,100 |
| Jun 05, 2024 | 274.00 | 274.00 | 267.00 | 269.00 | 269.00 | 34,600 |
| Jun 04, 2024 | 278.00 | 280.00 | 270.00 | 272.00 | 272.00 | 88,000 |
| Jun 03, 2024 | 278.00 | 345.00 | 272.00 | 277.00 | 277.00 | 670,000 |
| May 31, 2024 | 270.00 | 278.00 | 266.00 | 270.00 | 270.00 | 21,800 |
| May 30, 2024 | 277.00 | 284.00 | 264.00 | 275.00 | 275.00 | 26,800 |
| May 29, 2024 | 289.00 | 289.00 | 271.00 | 277.00 | 277.00 | 12,000 |
| May 28, 2024 | 280.00 | 286.00 | 271.00 | 286.00 | 286.00 | 14,700 |
| May 27, 2024 | 277.00 | 286.00 | 272.00 | 286.00 | 286.00 | 9,900 |
| May 24, 2024 | 295.00 | 295.00 | 273.00 | 276.00 | 276.00 | 16,600 |
| May 23, 2024 | 295.00 | 295.00 | 282.00 | 288.00 | 288.00 | 10,900 |
| May 22, 2024 | 295.00 | 295.00 | 289.00 | 295.00 | 295.00 | 18,300 |
| May 21, 2024 | 307.00 | 308.00 | 296.00 | 299.00 | 299.00 | 19,900 |
| May 20, 2024 | 311.00 | 317.00 | 305.00 | 310.00 | 310.00 | 42,600 |
| May 17, 2024 | 307.00 | 318.00 | 306.00 | 318.00 | 318.00 | 26,500 |
| May 16, 2024 | 315.00 | 316.00 | 298.00 | 302.00 | 302.00 | 34,300 |
| May 15, 2024 | 325.00 | 330.00 | 312.00 | 317.00 | 317.00 | 37,100 |
| May 14, 2024 | 317.00 | 328.00 | 313.00 | 328.00 | 328.00 | 20,500 |
| May 13, 2024 | 318.00 | 319.00 | 310.00 | 316.00 | 316.00 | 58,700 |
| May 10, 2024 | 305.00 | 321.00 | 305.00 | 321.00 | 321.00 | 60,900 |
| May 09, 2024 | 335.00 | 337.00 | 301.00 | 301.00 | 301.00 | 56,700 |
| May 08, 2024 | 323.00 | 337.00 | 323.00 | 332.00 | 332.00 | 56,200 |
| May 07, 2024 | 336.00 | 336.00 | 323.00 | 323.00 | 323.00 | 29,100 |
| May 02, 2024 | 337.00 | 345.00 | 334.00 | 336.00 | 336.00 | 24,300 |
| May 01, 2024 | 337.00 | 341.00 | 337.00 | 341.00 | 341.00 | 51,800 |
| Apr 30, 2024 | 341.00 | 342.00 | 336.00 | 338.00 | 338.00 | 55,700 |
| Apr 26, 2024 | 343.00 | 344.00 | 341.00 | 342.00 | 342.00 | 13,900 |
| Apr 25, 2024 | 346.00 | 346.00 | 336.00 | 345.00 | 345.00 | 24,500 |
| Apr 24, 2024 | 343.00 | 346.00 | 334.00 | 345.00 | 345.00 | 44,400 |
| Apr 23, 2024 | 341.00 | 344.00 | 337.00 | 343.00 | 343.00 | 47,200 |
| Apr 22, 2024 | 334.00 | 342.00 | 334.00 | 341.00 | 341.00 | 38,500 |
| Apr 19, 2024 | 338.00 | 338.00 | 333.00 | 334.00 | 334.00 | 73,300 |
| Apr 18, 2024 | 340.00 | 340.00 | 331.00 | 333.00 | 333.00 | 166,100 |
| Apr 17, 2024 | 340.00 | 351.00 | 336.00 | 338.00 | 338.00 | 144,500 |
| Apr 16, 2024 | 350.00 | 362.00 | 337.00 | 338.00 | 338.00 | 167,600 |
| Apr 15, 2024 | 365.00 | 365.00 | 326.00 | 339.00 | 339.00 | 147,900 |
| Apr 12, 2024 | 358.00 | 365.00 | 349.00 | 364.00 | 364.00 | 134,700 |
| Apr 11, 2024 | 370.00 | 370.00 | 353.00 | 358.00 | 358.00 | 62,700 |
| Apr 10, 2024 | 351.00 | 374.00 | 351.00 | 370.00 | 370.00 | 49,400 |
| Apr 09, 2024 | 351.00 | 355.00 | 344.00 | 352.00 | 352.00 | 26,700 |
| Apr 08, 2024 | 361.00 | 361.00 | 333.00 | 350.00 | 350.00 | 51,100 |
| Apr 05, 2024 | 353.00 | 364.00 | 346.00 | 346.00 | 346.00 | 53,500 |
| Apr 04, 2024 | 347.00 | 355.00 | 342.00 | 355.00 | 355.00 | 38,600 |
| Apr 03, 2024 | 341.00 | 350.00 | 338.00 | 348.00 | 348.00 | 26,100 |
| Apr 02, 2024 | 339.00 | 377.00 | 334.00 | 341.00 | 341.00 | 181,700 |
| Apr 01, 2024 | 346.00 | 351.00 | 334.00 | 336.00 | 336.00 | 51,500 |
| Mar 29, 2024 | 340.00 | 343.00 | 332.00 | 343.00 | 343.00 | 34,900 |
| Mar 28, 2024 | 334.00 | 344.00 | 333.00 | 340.00 | 340.00 | 40,200 |
| Mar 27, 2024 | 356.00 | 358.00 | 338.00 | 338.00 | 338.00 | 71,300 |
| Mar 26, 2024 | 352.00 | 359.00 | 340.00 | 356.00 | 356.00 | 47,200 |
| Mar 25, 2024 | 362.00 | 372.00 | 349.00 | 355.00 | 355.00 | 62,300 |
| Mar 22, 2024 | 368.00 | 398.00 | 357.00 | 362.00 | 362.00 | 127,200 |
| Mar 21, 2024 | 373.00 | 385.00 | 367.00 | 370.00 | 370.00 | 73,200 |
| Mar 19, 2024 | 365.00 | 385.00 | 365.00 | 375.00 | 375.00 | 98,200 |
| Mar 18, 2024 | 352.00 | 394.00 | 351.00 | 376.00 | 376.00 | 166,100 |
| Mar 15, 2024 | 383.00 | 425.00 | 356.00 | 362.00 | 362.00 | 749,700 |
| Mar 14, 2024 | 343.00 | 419.00 | 340.00 | 376.00 | 376.00 | 1,191,300 |
| Mar 13, 2024 | 342.00 | 347.00 | 336.00 | 341.00 | 341.00 | 76,400 |
| Mar 12, 2024 | 338.00 | 345.00 | 323.00 | 343.00 | 343.00 | 129,800 |
| Mar 11, 2024 | 308.00 | 336.00 | 305.00 | 330.00 | 330.00 | 262,300 |
| Mar 08, 2024 | 312.00 | 314.00 | 302.00 | 310.00 | 310.00 | 47,400 |
| Mar 07, 2024 | 317.00 | 334.00 | 305.00 | 318.00 | 318.00 | 152,200 |
| Mar 06, 2024 | 303.00 | 324.00 | 295.00 | 302.00 | 302.00 | 81,900 |
| Mar 05, 2024 | 326.00 | 335.00 | 303.00 | 310.00 | 310.00 | 340,500 |
| Mar 04, 2024 | 315.00 | 338.00 | 301.00 | 337.00 | 337.00 | 437,300 |
| Mar 01, 2024 | 311.00 | 354.00 | 288.00 | 311.00 | 311.00 | 1,412,300 |
| Feb 29, 2024 | 261.00 | 306.00 | 260.00 | 293.00 | 293.00 | 452,800 |
| Feb 28, 2024 | 273.00 | 273.00 | 266.00 | 269.00 | 269.00 | 18,800 |
| Feb 27, 2024 | 278.00 | 280.00 | 264.00 | 265.00 | 265.00 | 111,000 |
| Feb 26, 2024 | 242.00 | 271.00 | 240.00 | 271.00 | 271.00 | 61,400 |
| Feb 22, 2024 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | 26,800 |
| Feb 21, 2024 | 250.00 | 253.00 | 248.00 | 249.00 | 249.00 | 13,700 |
| Feb 20, 2024 | 255.00 | 256.00 | 251.00 | 252.00 | 252.00 | 6,100 |
| Feb 19, 2024 | 256.00 | 260.00 | 248.00 | 256.00 | 256.00 | 24,300 |
| Feb 16, 2024 | 257.00 | 261.00 | 251.00 | 256.00 | 256.00 | 17,100 |
| Feb 15, 2024 | 256.00 | 266.00 | 245.00 | 257.00 | 257.00 | 79,500 |
| Feb 14, 2024 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 39,900 |
| Feb 13, 2024 | 269.00 | 273.00 | 262.00 | 269.00 | 269.00 | 77,300 |
| Feb 09, 2024 | 266.00 | 272.00 | 256.00 | 269.00 | 269.00 | 146,300 |
| Feb 08, 2024 | 256.00 | 265.00 | 256.00 | 265.00 | 265.00 | 65,200 |
| Feb 07, 2024 | 255.00 | 260.00 | 253.00 | 256.00 | 256.00 | 37,200 |
| Feb 06, 2024 | 251.00 | 258.00 | 248.00 | 256.00 | 256.00 | 79,100 |
| Feb 05, 2024 | 242.00 | 260.00 | 240.00 | 250.00 | 250.00 | 170,800 |
| Feb 02, 2024 | 239.00 | 243.00 | 238.00 | 242.00 | 242.00 | 16,100 |
| Feb 01, 2024 | 239.00 | 240.00 | 235.00 | 238.00 | 238.00 | 18,700 |
| Jan 31, 2024 | 241.00 | 241.00 | 238.00 | 240.00 | 240.00 | 6,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.