Regal Corporation (TYO:7938)
Japan · Delayed Price · Currency is JPY 2,119.00
+6.00 (0.28%)
Jul 10, 2026, 3:24 PM JST
Regal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 2,117.00 | 2,120.00 | 2,082.00 | 2,120.00 | 2,120.00 | 1.24% | 2,500 |
| May 20, 2026 | 2,095.00 | 2,095.00 | 2,080.00 | 2,094.00 | 2,094.00 | -0.05% | 3,800 |
| May 19, 2026 | 2,101.00 | 2,125.00 | 2,086.00 | 2,095.00 | 2,095.00 | -0.33% | 6,200 |
| May 18, 2026 | 2,145.00 | 2,145.00 | 2,102.00 | 2,102.00 | 2,102.00 | -1.45% | 4,100 |
| May 15, 2026 | 2,181.00 | 2,181.00 | 2,133.00 | 2,133.00 | 2,133.00 | 0.09% | 3,000 |
| May 14, 2026 | 2,152.00 | 2,170.00 | 2,131.00 | 2,131.00 | 2,131.00 | -1.34% | 2,300 |
| May 13, 2026 | 2,145.00 | 2,170.00 | 2,145.00 | 2,160.00 | 2,160.00 | -0.41% | 1,800 |
| May 12, 2026 | 2,151.00 | 2,169.00 | 2,144.00 | 2,169.00 | 2,169.00 | 0.84% | 2,700 |
| May 11, 2026 | 2,145.00 | 2,151.00 | 2,144.00 | 2,151.00 | 2,151.00 | 0.33% | 3,700 |
| May 8, 2026 | 2,131.00 | 2,150.00 | 2,128.00 | 2,144.00 | 2,144.00 | -0.28% | 3,600 |
| May 7, 2026 | 2,169.00 | 2,169.00 | 2,137.00 | 2,150.00 | 2,150.00 | -0.88% | 6,800 |
| May 1, 2026 | 2,175.00 | 2,175.00 | 2,155.00 | 2,169.00 | 2,169.00 | -0.69% | 5,700 |
| Apr 30, 2026 | 2,201.00 | 2,201.00 | 2,184.00 | 2,184.00 | 2,184.00 | -1.22% | 3,900 |
| Apr 28, 2026 | 2,230.00 | 2,232.00 | 2,211.00 | 2,211.00 | 2,211.00 | -0.67% | 4,400 |