Skip to main content
logo
Regal Corporation (TYO:7938)
Japan flag Japan · Delayed Price · Currency is JPY
2,425.00
-26.00 (-1.06%)
Feb 16, 2026, 3:18 PM JST

Regal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20262,445.002,445.002,423.002,425.002,425.00-1.06%5,300
Feb 13, 20262,454.002,457.002,446.002,451.002,451.000.08%2,500
Feb 12, 20262,454.002,458.002,446.002,449.002,449.00-0.45%14,400
Feb 10, 20262,463.002,467.002,452.002,460.002,460.00-0.65%3,500
Feb 9, 20262,467.002,490.002,460.002,476.002,476.000.86%2,700
Feb 6, 20262,449.002,455.002,449.002,455.002,455.000.24%900
Feb 5, 20262,451.002,454.002,448.002,449.002,449.00-0.08%1,300
Feb 4, 20262,453.002,466.002,451.002,451.002,451.00-0.37%1,400
Feb 3, 20262,463.002,465.002,460.002,460.002,460.000.20%600
Feb 2, 20262,460.002,465.002,455.002,455.002,455.00-0.49%1,300
Jan 30, 20262,455.002,467.002,455.002,467.002,467.00-0.04%500
Jan 29, 20262,455.002,468.002,455.002,468.002,468.000.53%500
Jan 28, 20262,467.002,467.002,455.002,455.002,455.00-0.04%800
Jan 27, 20262,461.002,461.002,456.002,456.002,456.00-0.20%1,300
Jan 26, 20262,462.002,462.002,461.002,461.002,461.00-1,000
Jan 23, 20262,470.002,470.002,461.002,461.002,461.00-0.36%1,000
Jan 22, 20262,454.002,470.002,454.002,470.002,470.000.32%1,300
Jan 21, 20262,457.002,462.002,456.002,462.002,462.000.20%1,200
Jan 20, 20262,463.002,480.002,457.002,457.002,457.00-0.53%1,700
Jan 19, 20262,466.002,470.002,463.002,470.002,470.000.61%2,000
Jan 16, 20262,450.002,456.002,450.002,455.002,455.000.20%2,500
Jan 15, 20262,446.002,450.002,444.002,450.002,450.000.16%1,300
Jan 14, 20262,450.002,451.002,442.002,446.002,446.00-0.12%2,100
Jan 13, 20262,441.002,457.002,441.002,449.002,449.000.41%2,900
Jan 9, 20262,439.002,444.002,439.002,439.002,439.00-900
Jan 8, 20262,448.002,448.002,439.002,439.002,439.00-0.16%1,900
Jan 7, 20262,440.002,447.002,437.002,443.002,443.000.08%2,300
Jan 6, 20262,449.002,449.002,431.002,441.002,441.000.33%1,700
Jan 5, 20262,411.002,447.002,406.002,433.002,433.000.91%4,500
Dec 30, 20252,404.002,412.002,400.002,411.002,411.000.42%1,600
Dec 29, 20252,396.002,403.002,396.002,401.002,401.000.21%2,000
Dec 26, 20252,400.002,401.002,396.002,396.002,396.00-0.17%6,100
Dec 25, 20252,401.002,402.002,400.002,400.002,400.00-0.17%2,300
Dec 24, 20252,401.002,404.002,401.002,404.002,404.00-2,200
Dec 23, 20252,400.002,404.002,400.002,404.002,404.000.17%1,400
Dec 22, 20252,400.002,404.002,397.002,400.002,400.00-4,400
Dec 19, 20252,401.002,401.002,400.002,400.002,400.00-0.08%1,200
Dec 18, 20252,400.002,405.002,398.002,402.002,402.000.08%3,200
Dec 17, 20252,398.002,403.002,398.002,400.002,400.000.08%1,300
Dec 16, 20252,398.002,403.002,398.002,398.002,398.00-1,100
Dec 15, 20252,400.002,402.002,398.002,398.002,398.00-3,200
Dec 12, 20252,404.002,404.002,398.002,398.002,398.00-0.08%2,100
Dec 11, 20252,399.002,406.002,399.002,400.002,400.00-0.08%1,700
Dec 10, 20252,402.002,402.002,399.002,402.002,402.00-0.04%3,700
Dec 9, 20252,402.002,406.002,402.002,403.002,403.00-0.12%900
Dec 8, 20252,401.002,408.002,400.002,406.002,406.000.21%2,300
Dec 5, 20252,399.002,406.002,399.002,401.002,401.000.08%900
Dec 4, 20252,401.002,403.002,399.002,399.002,399.00-0.08%800
Dec 3, 20252,398.002,401.002,398.002,401.002,401.000.04%1,400
Dec 2, 20252,399.002,405.002,398.002,400.002,400.000.04%1,300