Skip to main content
logo
Regal Corporation (TYO:7938)
Japan flag Japan · Delayed Price · Currency is JPY
2,099.00
+3.00 (0.14%)
Oct 6, 2026, 3:23 PM JST

Regal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,090.002,099.002,090.002,099.002,099.000.14%3,200
Oct 5, 20262,107.002,109.002,096.002,096.002,096.00-0.52%3,200
Oct 2, 20262,105.002,107.002,103.002,107.002,107.000.10%1,400
Oct 1, 20262,113.002,113.002,105.002,105.002,105.00-0.38%800
Sep 30, 20262,119.002,119.002,113.002,113.002,113.00-0.47%1,200
Sep 29, 20262,117.002,154.002,117.002,123.002,123.00-0.47%1,900
Sep 28, 20262,132.002,135.002,118.002,133.002,133.000.05%7,200
Sep 25, 20262,113.002,132.002,113.002,132.002,132.000.90%1,900
Sep 24, 20262,122.002,123.002,110.002,113.002,113.00-0.61%2,100
Sep 18, 20262,104.002,126.002,103.002,126.002,126.000.81%3,400
Sep 17, 20262,101.002,109.002,100.002,109.002,109.000.33%3,300
Sep 16, 20262,102.002,103.002,101.002,102.002,102.00-2,000
Sep 15, 20262,102.002,120.002,101.002,102.002,102.00-2,500
Sep 14, 20262,106.002,106.002,102.002,102.002,102.00-0.19%2,200
Sep 11, 20262,115.002,138.002,105.002,106.002,106.00-0.61%2,400
Sep 10, 20262,123.002,148.002,119.002,119.002,119.00-0.42%1,700
Sep 9, 20262,126.002,128.002,120.002,128.002,128.000.09%1,500
Sep 8, 20262,133.002,133.002,117.002,126.002,126.00-0.37%2,500
Sep 7, 20262,140.002,140.002,134.002,134.002,134.00-0.23%1,900
Sep 4, 20262,146.002,147.002,132.002,139.002,139.00-0.28%1,600
Sep 3, 20262,147.002,168.002,145.002,145.002,145.00-0.37%1,400
Sep 2, 20262,169.002,169.002,148.002,153.002,153.00-0.14%2,400
Sep 1, 20262,155.002,156.002,150.002,156.002,156.00-2,000
Aug 31, 20262,169.002,174.002,153.002,156.002,156.00-0.09%2,500
Aug 28, 20262,168.002,168.002,158.002,158.002,158.00-0.14%2,000
Aug 27, 20262,188.002,188.002,161.002,161.002,161.00-0.64%2,200
Aug 26, 20262,188.002,188.002,175.002,175.002,175.000.05%1,200
Aug 25, 20262,190.002,190.002,174.002,174.002,174.00-0.73%2,900
Aug 24, 20262,191.002,191.002,175.002,190.002,190.00-0.14%4,200
Aug 21, 20262,193.002,197.002,192.002,193.002,193.00-800
Aug 20, 20262,194.002,194.002,193.002,193.002,193.00-0.05%1,400
Aug 19, 20262,195.002,197.002,194.002,194.002,194.00-0.18%1,800
Aug 18, 20262,194.002,202.002,194.002,198.002,198.000.18%1,400
Aug 17, 20262,192.002,200.002,192.002,194.002,194.00-0.05%3,000
Aug 14, 20262,195.002,195.002,193.002,195.002,195.00-1,300
Aug 13, 20262,196.002,196.002,192.002,195.002,195.00-0.05%1,700
Aug 12, 20262,195.002,206.002,193.002,196.002,196.00-0.41%1,400
Aug 10, 20262,222.002,223.002,198.002,205.002,205.00-0.45%3,900
Aug 7, 20262,206.002,215.002,206.002,215.002,215.000.32%600
Aug 6, 20262,206.002,222.002,205.002,208.002,208.00-0.63%2,300
Aug 5, 20262,204.002,222.002,204.002,222.002,222.000.77%1,100
Aug 4, 20262,222.002,222.002,203.002,205.002,205.00-0.77%1,700
Aug 3, 20262,221.002,222.002,220.002,222.002,222.00-0.98%400
Jul 31, 20262,246.002,246.002,230.002,244.002,244.000.49%1,200
Jul 30, 20262,235.002,249.002,233.002,233.002,233.000.31%2,300
Jul 29, 20262,242.002,242.002,221.002,226.002,226.00-0.58%2,500
Jul 28, 20262,243.002,243.002,230.002,239.002,239.000.36%1,100
Jul 27, 20262,230.002,244.002,222.002,231.002,231.00-0.04%1,900
Jul 24, 20262,246.002,248.002,224.002,232.002,232.000.36%4,400
Jul 23, 20262,200.002,224.002,200.002,224.002,224.001.92%2,600