Regal Corporation (TYO:7938)
Japan · Delayed Price · Currency is JPY 2,051.00
-1.00 (-0.05%)
Oct 26, 2026, 2:09 PM JST
Regal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2,052.00 | 2,059.00 | 2,051.00 | 2,051.00 | 2,051.00 | -0.05% | 2,300 |
| Oct 23, 2026 | 2,068.00 | 2,068.00 | 2,052.00 | 2,052.00 | 2,052.00 | -0.77% | 1,400 |
| Oct 22, 2026 | 2,060.00 | 2,068.00 | 2,051.00 | 2,068.00 | 2,068.00 | 0.39% | 1,900 |
| Oct 21, 2026 | 2,087.00 | 2,088.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.48% | 6,100 |
| Oct 20, 2026 | 2,070.00 | 2,070.00 | 2,063.00 | 2,070.00 | 2,070.00 | - | 2,100 |
| Oct 19, 2026 | 2,075.00 | 2,075.00 | 2,067.00 | 2,070.00 | 2,070.00 | -0.24% | 2,000 |
| Oct 16, 2026 | 2,069.00 | 2,075.00 | 2,067.00 | 2,075.00 | 2,075.00 | 0.29% | 1,700 |
| Oct 15, 2026 | 2,066.00 | 2,069.00 | 2,066.00 | 2,069.00 | 2,069.00 | 0.15% | 1,500 |
| Oct 14, 2026 | 2,070.00 | 2,080.00 | 2,065.00 | 2,066.00 | 2,066.00 | -0.19% | 2,100 |
| Oct 13, 2026 | 2,079.00 | 2,080.00 | 2,070.00 | 2,070.00 | 2,070.00 | -0.38% | 3,200 |
| Oct 9, 2026 | 2,080.00 | 2,080.00 | 2,071.00 | 2,078.00 | 2,078.00 | -0.34% | 1,400 |
| Oct 8, 2026 | 2,090.00 | 2,091.00 | 2,081.00 | 2,085.00 | 2,085.00 | -0.29% | 5,100 |
| Oct 7, 2026 | 2,092.00 | 2,100.00 | 2,090.00 | 2,091.00 | 2,091.00 | -0.38% | 2,700 |
| Oct 6, 2026 | 2,090.00 | 2,099.00 | 2,090.00 | 2,099.00 | 2,099.00 | 0.14% | 3,200 |
| Oct 5, 2026 | 2,107.00 | 2,109.00 | 2,096.00 | 2,096.00 | 2,096.00 | -0.52% | 3,200 |
| Oct 2, 2026 | 2,105.00 | 2,107.00 | 2,103.00 | 2,107.00 | 2,107.00 | 0.10% | 1,400 |
| Oct 1, 2026 | 2,113.00 | 2,113.00 | 2,105.00 | 2,105.00 | 2,105.00 | -0.38% | 800 |
| Sep 30, 2026 | 2,119.00 | 2,119.00 | 2,113.00 | 2,113.00 | 2,113.00 | -0.47% | 1,200 |
| Sep 29, 2026 | 2,117.00 | 2,154.00 | 2,117.00 | 2,123.00 | 2,123.00 | -0.47% | 1,900 |
| Sep 28, 2026 | 2,132.00 | 2,135.00 | 2,118.00 | 2,133.00 | 2,133.00 | 0.05% | 7,200 |
| Sep 25, 2026 | 2,113.00 | 2,132.00 | 2,113.00 | 2,132.00 | 2,132.00 | 0.90% | 1,900 |
| Sep 24, 2026 | 2,122.00 | 2,123.00 | 2,110.00 | 2,113.00 | 2,113.00 | -0.61% | 2,100 |
| Sep 18, 2026 | 2,104.00 | 2,126.00 | 2,103.00 | 2,126.00 | 2,126.00 | 0.81% | 3,400 |
| Sep 17, 2026 | 2,101.00 | 2,109.00 | 2,100.00 | 2,109.00 | 2,109.00 | 0.33% | 3,300 |
| Sep 16, 2026 | 2,102.00 | 2,103.00 | 2,101.00 | 2,102.00 | 2,102.00 | - | 2,000 |
| Sep 15, 2026 | 2,102.00 | 2,120.00 | 2,101.00 | 2,102.00 | 2,102.00 | - | 2,500 |
| Sep 14, 2026 | 2,106.00 | 2,106.00 | 2,102.00 | 2,102.00 | 2,102.00 | -0.19% | 2,200 |
| Sep 11, 2026 | 2,115.00 | 2,138.00 | 2,105.00 | 2,106.00 | 2,106.00 | -0.61% | 2,400 |
| Sep 10, 2026 | 2,123.00 | 2,148.00 | 2,119.00 | 2,119.00 | 2,119.00 | -0.42% | 1,700 |
| Sep 9, 2026 | 2,126.00 | 2,128.00 | 2,120.00 | 2,128.00 | 2,128.00 | 0.09% | 1,500 |
| Sep 8, 2026 | 2,133.00 | 2,133.00 | 2,117.00 | 2,126.00 | 2,126.00 | -0.37% | 2,500 |
| Sep 7, 2026 | 2,140.00 | 2,140.00 | 2,134.00 | 2,134.00 | 2,134.00 | -0.23% | 1,900 |
| Sep 4, 2026 | 2,146.00 | 2,147.00 | 2,132.00 | 2,139.00 | 2,139.00 | -0.28% | 1,600 |
| Sep 3, 2026 | 2,147.00 | 2,168.00 | 2,145.00 | 2,145.00 | 2,145.00 | -0.37% | 1,400 |
| Sep 2, 2026 | 2,169.00 | 2,169.00 | 2,148.00 | 2,153.00 | 2,153.00 | -0.14% | 2,400 |
| Sep 1, 2026 | 2,155.00 | 2,156.00 | 2,150.00 | 2,156.00 | 2,156.00 | - | 2,000 |
| Aug 31, 2026 | 2,169.00 | 2,174.00 | 2,153.00 | 2,156.00 | 2,156.00 | -0.09% | 2,500 |
| Aug 28, 2026 | 2,168.00 | 2,168.00 | 2,158.00 | 2,158.00 | 2,158.00 | -0.14% | 2,000 |
| Aug 27, 2026 | 2,188.00 | 2,188.00 | 2,161.00 | 2,161.00 | 2,161.00 | -0.64% | 2,200 |
| Aug 26, 2026 | 2,188.00 | 2,188.00 | 2,175.00 | 2,175.00 | 2,175.00 | 0.05% | 1,200 |
| Aug 25, 2026 | 2,190.00 | 2,190.00 | 2,174.00 | 2,174.00 | 2,174.00 | -0.73% | 2,900 |
| Aug 24, 2026 | 2,191.00 | 2,191.00 | 2,175.00 | 2,190.00 | 2,190.00 | -0.14% | 4,200 |
| Aug 21, 2026 | 2,193.00 | 2,197.00 | 2,192.00 | 2,193.00 | 2,193.00 | - | 800 |
| Aug 20, 2026 | 2,194.00 | 2,194.00 | 2,193.00 | 2,193.00 | 2,193.00 | -0.05% | 1,400 |
| Aug 19, 2026 | 2,195.00 | 2,197.00 | 2,194.00 | 2,194.00 | 2,194.00 | -0.18% | 1,800 |
| Aug 18, 2026 | 2,194.00 | 2,202.00 | 2,194.00 | 2,198.00 | 2,198.00 | 0.18% | 1,400 |
| Aug 17, 2026 | 2,192.00 | 2,200.00 | 2,192.00 | 2,194.00 | 2,194.00 | -0.05% | 3,000 |
| Aug 14, 2026 | 2,195.00 | 2,195.00 | 2,193.00 | 2,195.00 | 2,195.00 | - | 1,300 |
| Aug 13, 2026 | 2,196.00 | 2,196.00 | 2,192.00 | 2,195.00 | 2,195.00 | -0.05% | 1,700 |
| Aug 12, 2026 | 2,195.00 | 2,206.00 | 2,193.00 | 2,196.00 | 2,196.00 | -0.41% | 1,400 |