Regal Corporation (TYO:7938)
Japan · Delayed Price · Currency is JPY 2,244.00
+11.00 (0.49%)
Jul 31, 2026, 2:38 PM JST
Regal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,246.00 | 2,246.00 | 2,230.00 | 2,244.00 | 2,244.00 | 0.49% | 1,200 |
| Jul 30, 2026 | 2,235.00 | 2,249.00 | 2,233.00 | 2,233.00 | 2,233.00 | 0.31% | 2,300 |
| Jul 29, 2026 | 2,242.00 | 2,242.00 | 2,221.00 | 2,226.00 | 2,226.00 | -0.58% | 2,500 |
| Jul 28, 2026 | 2,243.00 | 2,243.00 | 2,230.00 | 2,239.00 | 2,239.00 | 0.36% | 1,100 |
| Jul 27, 2026 | 2,230.00 | 2,244.00 | 2,222.00 | 2,231.00 | 2,231.00 | -0.04% | 1,900 |
| Jul 24, 2026 | 2,246.00 | 2,248.00 | 2,224.00 | 2,232.00 | 2,232.00 | 0.36% | 4,400 |
| Jul 23, 2026 | 2,200.00 | 2,224.00 | 2,200.00 | 2,224.00 | 2,224.00 | 1.92% | 2,600 |
| Jul 22, 2026 | 2,216.00 | 2,223.00 | 2,110.00 | 2,182.00 | 2,182.00 | -1.53% | 3,600 |
| Jul 21, 2026 | 2,212.00 | 2,229.00 | 2,211.00 | 2,216.00 | 2,216.00 | 1.05% | 1,800 |
| Jul 17, 2026 | 2,213.00 | 2,228.00 | 2,191.00 | 2,193.00 | 2,193.00 | -1.31% | 3,100 |
| Jul 16, 2026 | 2,211.00 | 2,230.00 | 2,211.00 | 2,222.00 | 2,222.00 | 0.14% | 2,600 |
| Jul 15, 2026 | 2,183.00 | 2,220.00 | 2,183.00 | 2,219.00 | 2,219.00 | 2.73% | 3,500 |
| Jul 14, 2026 | 2,125.00 | 2,163.00 | 2,101.00 | 2,160.00 | 2,160.00 | 2.91% | 3,100 |
| Jul 13, 2026 | 2,111.00 | 2,119.00 | 2,099.00 | 2,099.00 | 2,099.00 | -0.94% | 1,700 |
| Jul 10, 2026 | 2,118.00 | 2,139.00 | 2,099.00 | 2,119.00 | 2,119.00 | 0.28% | 1,800 |
| Jul 9, 2026 | 2,110.00 | 2,113.00 | 2,101.00 | 2,113.00 | 2,113.00 | 0.57% | 1,000 |
| Jul 8, 2026 | 2,093.00 | 2,101.00 | 2,092.00 | 2,101.00 | 2,101.00 | -0.38% | 1,800 |
| Jul 7, 2026 | 2,083.00 | 2,110.00 | 2,083.00 | 2,109.00 | 2,109.00 | 1.25% | 1,500 |
| Jul 6, 2026 | 2,097.00 | 2,100.00 | 2,082.00 | 2,083.00 | 2,083.00 | 0.63% | 2,600 |
| Jul 3, 2026 | 2,068.00 | 2,096.00 | 2,068.00 | 2,070.00 | 2,070.00 | - | 1,600 |
| Jul 2, 2026 | 2,073.00 | 2,075.00 | 2,070.00 | 2,070.00 | 2,070.00 | -0.14% | 1,800 |
| Jul 1, 2026 | 2,072.00 | 2,073.00 | 2,062.00 | 2,073.00 | 2,073.00 | 0.05% | 700 |
| Jun 30, 2026 | 2,060.00 | 2,073.00 | 2,058.00 | 2,072.00 | 2,072.00 | -0.05% | 1,000 |
| Jun 29, 2026 | 2,055.00 | 2,073.00 | 2,055.00 | 2,073.00 | 2,073.00 | 0.78% | 900 |
| Jun 26, 2026 | 2,060.00 | 2,060.00 | 2,056.00 | 2,057.00 | 2,057.00 | -0.53% | 1,900 |
| Jun 25, 2026 | 2,069.00 | 2,069.00 | 2,060.00 | 2,068.00 | 2,068.00 | -0.05% | 1,100 |
| Jun 24, 2026 | 2,052.00 | 2,069.00 | 2,052.00 | 2,069.00 | 2,069.00 | 0.83% | 1,800 |
| Jun 23, 2026 | 2,060.00 | 2,063.00 | 2,052.00 | 2,052.00 | 2,052.00 | -0.39% | 1,100 |
| Jun 22, 2026 | 2,050.00 | 2,061.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.49% | 2,100 |
| Jun 19, 2026 | 2,056.00 | 2,059.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.29% | 2,200 |
| Jun 18, 2026 | 2,070.00 | 2,070.00 | 2,056.00 | 2,056.00 | 2,056.00 | -0.68% | 2,700 |
| Jun 17, 2026 | 2,049.00 | 2,070.00 | 2,048.00 | 2,070.00 | 2,070.00 | 0.10% | 2,500 |
| Jun 16, 2026 | 2,047.00 | 2,069.00 | 2,047.00 | 2,068.00 | 2,068.00 | 0.73% | 1,900 |
| Jun 15, 2026 | 2,080.00 | 2,080.00 | 2,053.00 | 2,053.00 | 2,053.00 | -0.96% | 1,400 |
| Jun 12, 2026 | 2,046.00 | 2,073.00 | 2,046.00 | 2,073.00 | 2,073.00 | 1.32% | 2,100 |
| Jun 11, 2026 | 2,048.00 | 2,069.00 | 2,046.00 | 2,046.00 | 2,046.00 | -1.21% | 2,200 |
| Jun 10, 2026 | 2,072.00 | 2,072.00 | 2,040.00 | 2,071.00 | 2,071.00 | -0.72% | 6,200 |
| Jun 9, 2026 | 2,072.00 | 2,086.00 | 2,062.00 | 2,086.00 | 2,086.00 | 0.68% | 3,300 |
| Jun 8, 2026 | 2,074.00 | 2,086.00 | 2,070.00 | 2,072.00 | 2,072.00 | -0.67% | 2,300 |
| Jun 5, 2026 | 2,094.00 | 2,094.00 | 2,080.00 | 2,086.00 | 2,086.00 | - | 1,000 |
| Jun 4, 2026 | 2,080.00 | 2,095.00 | 2,075.00 | 2,086.00 | 2,086.00 | -0.71% | 2,900 |
| Jun 3, 2026 | 2,084.00 | 2,114.00 | 2,084.00 | 2,101.00 | 2,101.00 | 0.62% | 2,200 |
| Jun 2, 2026 | 2,093.00 | 2,098.00 | 2,080.00 | 2,088.00 | 2,088.00 | -0.24% | 2,700 |
| Jun 1, 2026 | 2,089.00 | 2,100.00 | 2,080.00 | 2,093.00 | 2,093.00 | 0.14% | 4,100 |
| May 29, 2026 | 2,099.00 | 2,113.00 | 2,090.00 | 2,090.00 | 2,090.00 | - | 2,500 |
| May 28, 2026 | 2,091.00 | 2,099.00 | 2,087.00 | 2,090.00 | 2,090.00 | - | 2,100 |
| May 27, 2026 | 2,087.00 | 2,105.00 | 2,087.00 | 2,090.00 | 2,090.00 | -1.14% | 1,800 |
| May 26, 2026 | 2,115.00 | 2,116.00 | 2,086.00 | 2,114.00 | 2,114.00 | -0.05% | 1,600 |
| May 25, 2026 | 2,127.00 | 2,127.00 | 2,085.00 | 2,115.00 | 2,115.00 | -0.94% | 4,900 |
| May 22, 2026 | 2,117.00 | 2,135.00 | 2,100.00 | 2,135.00 | 2,135.00 | 0.71% | 2,000 |