Regal Corporation (TYO:7938)
Japan · Delayed Price · Currency is JPY 1,945.00
-24.00 (-1.22%)
Nov 13, 2026, 3:30 PM JST
Regal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,969.00 | 1,969.00 | 1,939.00 | 1,945.00 | 1,945.00 | -1.22% | 11,700 |
| Nov 12, 2026 | 1,990.00 | 1,999.00 | 1,966.00 | 1,969.00 | 1,969.00 | -2.14% | 20,700 |
| Nov 11, 2026 | 2,011.00 | 2,040.00 | 2,010.00 | 2,012.00 | 2,012.00 | -0.10% | 2,900 |
| Nov 10, 2026 | 2,005.00 | 2,020.00 | 2,000.00 | 2,014.00 | 2,014.00 | 0.25% | 2,700 |
| Nov 9, 2026 | 2,019.00 | 2,019.00 | 2,009.00 | 2,009.00 | 2,009.00 | 0.05% | 600 |
| Nov 6, 2026 | 2,008.00 | 2,023.00 | 1,990.00 | 2,008.00 | 2,008.00 | -0.69% | 12,800 |
| Nov 5, 2026 | 2,030.00 | 2,030.00 | 2,020.00 | 2,022.00 | 2,022.00 | -0.30% | 3,000 |
| Nov 4, 2026 | 2,030.00 | 2,030.00 | 2,020.00 | 2,028.00 | 2,028.00 | -0.49% | 4,800 |
| Nov 2, 2026 | 2,040.00 | 2,045.00 | 2,036.00 | 2,038.00 | 2,038.00 | -0.54% | 3,100 |
| Oct 30, 2026 | 2,042.00 | 2,049.00 | 2,041.00 | 2,049.00 | 2,049.00 | 0.39% | 2,400 |
| Oct 29, 2026 | 2,045.00 | 2,049.00 | 2,040.00 | 2,041.00 | 2,041.00 | -0.05% | 2,300 |
| Oct 28, 2026 | 2,043.00 | 2,053.00 | 2,041.00 | 2,042.00 | 2,042.00 | -0.34% | 1,700 |
| Oct 27, 2026 | 2,054.00 | 2,055.00 | 2,041.00 | 2,049.00 | 2,049.00 | -0.10% | 5,300 |
| 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 |