Skip to main content
logo
Regal Corporation (TYO:7938)
Japan flag Japan · Delayed Price · Currency is JPY
2,318.00
-12.00 (-0.52%)
Apr 3, 2026, 3:07 PM JST

Regal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,325.002,335.002,320.002,335.00-0.21%1,100
Apr 2, 20262,349.002,349.002,330.002,330.002,330.00-0.55%3,600
Apr 1, 20262,351.002,357.002,343.002,343.002,343.00-0.34%3,100
Mar 31, 20262,351.002,373.002,350.002,351.002,351.000.04%3,000
Mar 30, 20262,346.002,357.002,330.002,350.002,350.00-3.37%8,100
Mar 27, 20262,426.002,448.002,426.002,432.002,357.00-0.57%10,700
Mar 26, 20262,431.002,446.002,423.002,446.002,370.570.99%4,100
Mar 25, 20262,420.002,430.002,420.002,422.002,347.310.08%2,700
Mar 24, 20262,416.002,426.002,416.002,420.002,345.370.17%1,300
Mar 23, 20262,414.002,424.002,414.002,416.002,341.490.08%2,700
Mar 19, 20262,415.002,420.002,412.002,414.002,339.56-0.04%3,100
Mar 18, 20262,415.002,427.002,412.002,415.002,340.52-3,400
Mar 17, 20262,416.002,424.002,412.002,415.002,340.52-1,300
Mar 16, 20262,416.002,423.002,410.002,415.002,340.52-0.04%2,200
Mar 13, 20262,410.002,418.002,408.002,416.002,341.49-0.04%3,800
Mar 12, 20262,420.002,420.002,412.002,417.002,342.460.21%900
Mar 11, 20262,411.002,420.002,411.002,412.002,337.620.08%1,300
Mar 10, 20262,419.002,419.002,408.002,410.002,335.680.08%1,100
Mar 9, 20262,416.002,420.002,407.002,408.002,333.74-0.33%5,100
Mar 6, 20262,412.002,416.002,412.002,416.002,341.490.17%1,300
Mar 5, 20262,413.002,415.002,410.002,412.002,337.62-4,500
Mar 4, 20262,416.002,420.002,410.002,412.002,337.62-0.45%5,800
Mar 3, 20262,422.002,430.002,422.002,423.002,348.280.04%5,100
Mar 2, 20262,442.002,443.002,422.002,422.002,347.31-0.82%4,900
Feb 27, 20262,449.002,449.002,436.002,442.002,366.690.12%2,800
Feb 26, 20262,446.002,450.002,439.002,439.002,363.78-0.29%3,200
Feb 25, 20262,459.002,459.002,442.002,446.002,370.57-0.24%1,400
Feb 24, 20262,433.002,454.002,433.002,452.002,376.380.78%1,300
Feb 20, 20262,433.002,447.002,428.002,433.002,357.97-2,500
Feb 19, 20262,448.002,449.002,427.002,433.002,357.97-0.29%2,100
Feb 18, 20262,442.002,450.002,435.002,440.002,364.750.58%1,500
Feb 17, 20262,425.002,434.002,425.002,426.002,351.190.04%1,600
Feb 16, 20262,445.002,445.002,423.002,425.002,350.22-1.06%5,300
Feb 13, 20262,454.002,457.002,446.002,451.002,375.410.08%2,500
Feb 12, 20262,454.002,458.002,446.002,449.002,373.48-0.45%14,400
Feb 10, 20262,463.002,467.002,452.002,460.002,384.14-0.65%3,500
Feb 9, 20262,467.002,490.002,460.002,476.002,399.640.86%2,700
Feb 6, 20262,449.002,455.002,449.002,455.002,379.290.24%900
Feb 5, 20262,451.002,454.002,448.002,449.002,373.48-0.08%1,300
Feb 4, 20262,453.002,466.002,451.002,451.002,375.41-0.37%1,400
Feb 3, 20262,463.002,465.002,460.002,460.002,384.140.20%600
Feb 2, 20262,460.002,465.002,455.002,455.002,379.29-0.49%1,300
Jan 30, 20262,455.002,467.002,455.002,467.002,390.92-0.04%500
Jan 29, 20262,455.002,468.002,455.002,468.002,391.890.53%500
Jan 28, 20262,467.002,467.002,455.002,455.002,379.29-0.04%800
Jan 27, 20262,461.002,461.002,456.002,456.002,380.26-0.20%1,300
Jan 26, 20262,462.002,462.002,461.002,461.002,385.11-1,000
Jan 23, 20262,470.002,470.002,461.002,461.002,385.11-0.36%1,000
Jan 22, 20262,454.002,470.002,454.002,470.002,393.830.32%1,300
Jan 21, 20262,457.002,462.002,456.002,462.002,386.070.20%1,200