Stock listing
Tokyo:7074 Twenty-four seven Holdings Inc. (トゥエンティーフォーセブンホールディングス) 株価
Follow Twenty-four seven Holdings Inc. into a list and get an email when it puts out news.
Share price · TSE:7074
¥186.00 JPY -10.00 (-5.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥186.00 – ¥196.00 JPYNov 4, 2026
- Volume
- 9,500 sharesNov 4, 2026
- Traded on an average day
- ¥1.91M JPYMedian day 5,300 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7074 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥186.00 | -10.00 | -5.1% | ¥196.00 | ¥196.00 | ¥186.00 | 9,500 | |
| ¥196.00 | +4.00 | +2.1% | ¥193.00 | ¥196.00 | ¥189.00 | 8,400 | |
| ¥192.00 | +4.00 | +2.1% | ¥190.00 | ¥192.00 | ¥190.00 | 11,800 | |
| ¥188.00 | -2.00 | -1.1% | ¥188.00 | ¥191.00 | ¥188.00 | 5,000 | |
| ¥190.00 | +3.00 | +1.6% | ¥186.00 | ¥190.00 | ¥184.00 | 5,100 | |
| ¥187.00 | +3.00 | +1.6% | ¥184.00 | ¥189.00 | ¥184.00 | 5,500 | |
| ¥184.00 | -3.00 | -1.6% | ¥185.00 | ¥186.00 | ¥184.00 | 2,800 | |
| ¥187.00 | -2.00 | -1.1% | ¥185.00 | ¥187.00 | ¥183.00 | 6,500 | |
| ¥189.00 | +1.00 | +0.5% | ¥190.00 | ¥190.00 | ¥185.00 | 2,900 | |
| ¥188.00 | 0.00 | 0.0% | ¥185.00 | ¥190.00 | ¥185.00 | 2,200 | |
| ¥188.00 | -3.00 | -1.6% | ¥191.00 | ¥191.00 | ¥185.00 | 8,300 | |
| ¥191.00 | -3.00 | -1.5% | ¥189.00 | ¥191.00 | ¥182.00 | 19,600 | |
| ¥194.00 | +7.00 | +3.7% | ¥194.00 | ¥216.00 | ¥181.00 | 149,800 | |
| ¥187.00 | +1.00 | +0.5% | ¥187.00 | ¥187.00 | ¥182.00 | 8,400 | |
| ¥186.00 | +4.00 | +2.2% | ¥185.00 | ¥186.00 | ¥179.00 | 9,900 | |
| ¥182.00 | 0.00 | 0.0% | ¥183.00 | ¥186.00 | ¥182.00 | 3,400 | |
| ¥182.00 | -6.00 | -3.2% | ¥183.00 | ¥186.00 | ¥180.00 | 14,800 | |
| ¥188.00 | +1.00 | +0.5% | ¥187.00 | ¥188.00 | ¥184.00 | 3,200 | |
| ¥187.00 | 0.00 | 0.0% | ¥188.00 | ¥188.00 | ¥187.00 | 1,200 | |
| ¥187.00 | 0.00 | 0.0% | ¥183.00 | ¥188.00 | ¥183.00 | 4,600 | |
| ¥187.00 | 0.00 | 0.0% | ¥187.00 | ¥187.00 | ¥183.00 | 7,300 | |
| ¥187.00 | -2.00 | -1.1% | ¥191.00 | ¥191.00 | ¥187.00 | 4,000 | |
| ¥189.00 | -3.00 | -1.6% | ¥193.00 | ¥193.00 | ¥189.00 | 4,400 | |
| ¥192.00 | -1.00 | -0.5% | ¥192.00 | ¥193.00 | ¥189.00 | 8,900 | |
| ¥193.00 | +1.00 | +0.5% | ¥193.00 | ¥194.00 | ¥191.00 | 4,100 | |
| ¥192.00 | +4.00 | +2.1% | ¥190.00 | ¥193.00 | ¥186.00 | 9,500 | |
| ¥188.00 | -1.00 | -0.5% | ¥190.00 | ¥195.00 | ¥185.00 | 10,000 | |
| ¥189.00 | +5.00 | +2.7% | ¥188.00 | ¥189.00 | ¥186.00 | 3,500 | |
| ¥184.00 | -3.00 | -1.6% | ¥182.00 | ¥188.00 | ¥182.00 | 5,300 | |
| ¥187.00 | +3.00 | +1.6% | ¥183.00 | ¥187.00 | ¥183.00 | 2,300 | |
| ¥184.00 | +3.00 | +1.7% | ¥181.00 | ¥185.00 | ¥181.00 | 11,800 | |
| ¥181.00 | -5.00 | -2.7% | ¥183.00 | ¥184.00 | ¥181.00 | 9,800 | |
| ¥186.00 | +3.00 | +1.6% | ¥184.00 | ¥186.00 | ¥184.00 | 2,600 | |
| ¥183.00 | -4.00 | -2.1% | ¥185.00 | ¥186.00 | ¥181.00 | 8,700 | |
| ¥187.00 | -4.00 | -2.1% | ¥189.00 | ¥189.00 | ¥187.00 | 2,100 | |
| ¥191.00 | +1.00 | +0.5% | ¥191.00 | ¥191.00 | ¥187.00 | 4,000 | |
| ¥190.00 | -1.00 | -0.5% | ¥192.00 | ¥192.00 | ¥190.00 | 1,300 | |
| ¥191.00 | +1.00 | +0.5% | ¥192.00 | ¥192.00 | ¥190.00 | 2,800 | |
| ¥190.00 | +1.00 | +0.5% | ¥194.00 | ¥194.00 | ¥190.00 | 1,400 | |
| ¥189.00 | -3.00 | -1.6% | ¥194.00 | ¥194.00 | ¥189.00 | 3,500 | |
| ¥192.00 | -2.00 | -1.0% | ¥189.00 | ¥194.00 | ¥189.00 | 1,700 | |
| ¥194.00 | +2.00 | +1.0% | ¥195.00 | ¥195.00 | ¥191.00 | 2,600 | |
| ¥192.00 | +6.00 | +3.2% | ¥188.00 | ¥193.00 | ¥188.00 | 3,500 | |
| ¥186.00 | -1.00 | -0.5% | ¥189.00 | ¥189.00 | ¥186.00 | 2,600 | |
| ¥187.00 | -3.00 | -1.6% | ¥192.00 | ¥192.00 | ¥186.00 | 3,400 | |
| ¥190.00 | 0.00 | 0.0% | ¥190.00 | ¥190.00 | ¥189.00 | 1,600 | |
| ¥190.00 | +2.00 | +1.1% | ¥189.00 | ¥190.00 | ¥189.00 | 700 | |
| ¥188.00 | 0.00 | 0.0% | ¥187.00 | ¥195.00 | ¥186.00 | 8,300 | |
| ¥188.00 | -3.00 | -1.6% | ¥196.00 | ¥206.00 | ¥182.00 | 69,900 | |
| ¥191.00 | +1.00 | +0.5% | ¥188.00 | ¥193.00 | ¥188.00 | 5,900 | |
| ¥190.00 | -5.00 | -2.6% | ¥185.00 | ¥195.00 | ¥185.00 | 20,000 | |
| ¥195.00 | +2.00 | +1.0% | ¥196.00 | ¥196.00 | ¥191.00 | 11,700 | |
| ¥193.00 | +3.00 | +1.6% | ¥188.00 | ¥196.00 | ¥188.00 | 6,500 | |
| ¥190.00 | -2.00 | -1.0% | ¥196.00 | ¥196.00 | ¥180.00 | 12,200 | |
| ¥192.00 | -6.00 | -3.0% | ¥195.00 | ¥197.00 | ¥179.00 | 30,400 | |
| ¥198.00 | 0.00 | 0.0% | ¥198.00 | ¥200.00 | ¥195.00 | 3,500 | |
| ¥198.00 | +4.00 | +2.1% | ¥199.00 | ¥200.00 | ¥197.00 | 6,100 | |
| ¥194.00 | -7.00 | -3.5% | ¥198.00 | ¥198.00 | ¥194.00 | 7,600 | |
| ¥201.00 | +2.00 | +1.0% | ¥200.00 | ¥201.00 | ¥199.00 | 2,000 | |
| ¥199.00 | +1.00 | +0.5% | ¥195.00 | ¥200.00 | ¥195.00 | 7,100 | |
| ¥198.00 | -8.00 | -3.9% | ¥205.00 | ¥205.00 | ¥198.00 | 15,000 |
- Ticker
- Tokyo:7074
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Apr 14, 2026
TABLE-Twenty-four seven -Q1 group results
Latest deck · Jul 15, 2026
Q2 FY2026 Earnings Presentation
Earnings · 15 slides
Latest news
Decks
Q2 FY2026 Earnings Presentation
Earnings · 15 slides · Jul 15, 2026
Q1 FY2026 Earnings Presentation
Earnings · 13 slides · Apr 14, 2026
Twenty-four seven Holdings Inc. on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 2 in the last 12 months · 3 in all · newest Apr 14, 2026 · oldest 2025
- Decks
- 2 decks · latest Jul 15, 2026
Log in to ask 6ix AI your own questions about Twenty-four seven Holdings Inc.