Skip to main content
logo
Regal Corporation (TYO:7938)
Japan flag Japan · Delayed Price · Currency is JPY
2,101.00
+13.00 (0.62%)
Jun 3, 2026, 3:24 PM JST

Regal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,084.002,114.002,084.002,101.002,101.000.62%2,200
Jun 2, 20262,093.002,098.002,080.002,088.002,088.00-0.24%2,700
Jun 1, 20262,089.002,100.002,080.002,093.002,093.000.14%4,100
May 29, 20262,099.002,113.002,090.002,090.002,090.00-2,500
May 28, 20262,091.002,099.002,087.002,090.002,090.00-2,100
May 27, 20262,087.002,105.002,087.002,090.002,090.00-1.14%1,800
May 26, 20262,115.002,116.002,086.002,114.002,114.00-0.05%1,600
May 25, 20262,127.002,127.002,085.002,115.002,115.00-0.94%4,900
May 22, 20262,117.002,135.002,100.002,135.002,135.000.71%2,000
May 21, 20262,117.002,120.002,082.002,120.002,120.001.24%2,500
May 20, 20262,095.002,095.002,080.002,094.002,094.00-0.05%3,800
May 19, 20262,101.002,125.002,086.002,095.002,095.00-0.33%6,200
May 18, 20262,145.002,145.002,102.002,102.002,102.00-1.45%4,100
May 15, 20262,181.002,181.002,133.002,133.002,133.000.09%3,000
May 14, 20262,152.002,170.002,131.002,131.002,131.00-1.34%2,300
May 13, 20262,145.002,170.002,145.002,160.002,160.00-0.41%1,800
May 12, 20262,151.002,169.002,144.002,169.002,169.000.84%2,700
May 11, 20262,145.002,151.002,144.002,151.002,151.000.33%3,700
May 8, 20262,131.002,150.002,128.002,144.002,144.00-0.28%3,600
May 7, 20262,169.002,169.002,137.002,150.002,150.00-0.88%6,800
May 1, 20262,175.002,175.002,155.002,169.002,169.00-0.69%5,700
Apr 30, 20262,201.002,201.002,184.002,184.002,184.00-1.22%3,900
Apr 28, 20262,230.002,232.002,211.002,211.002,211.00-0.67%4,400
Apr 27, 20262,228.002,239.002,226.002,226.002,226.00-1.20%2,700
Apr 24, 20262,264.002,264.002,252.002,253.002,253.00-0.49%1,700
Apr 23, 20262,277.002,277.002,250.002,264.002,264.00-0.79%3,900
Apr 22, 20262,286.002,286.002,282.002,282.002,282.00-0.17%700
Apr 21, 20262,299.002,299.002,286.002,286.002,286.00-0.61%1,700
Apr 20, 20262,291.002,300.002,287.002,300.002,300.000.22%1,100
Apr 17, 20262,286.002,300.002,286.002,295.002,295.00-0.17%2,400
Apr 16, 20262,273.002,299.002,271.002,299.002,299.000.79%2,800
Apr 15, 20262,254.002,283.002,254.002,281.002,281.001.11%1,700
Apr 14, 20262,281.002,281.002,256.002,256.002,256.00-1.14%4,600
Apr 13, 20262,291.002,291.002,281.002,282.002,282.00-0.74%1,800
Apr 10, 20262,318.002,318.002,299.002,299.002,299.00-0.82%4,200
Apr 9, 20262,318.002,320.002,301.002,318.002,318.00-4,100
Apr 8, 20262,305.002,320.002,305.002,318.002,318.000.35%2,500
Apr 7, 20262,307.002,316.002,307.002,310.002,310.00-0.30%700
Apr 6, 20262,318.002,333.002,315.002,317.002,317.00-0.04%2,500
Apr 3, 20262,325.002,335.002,318.002,318.002,318.00-0.52%3,400
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, 20262,346.002,357.002,330.002,350.002,350.00-0.30%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