Skip to main content
logo
Regal Corporation (TYO:7938)
Japan flag Japan · Delayed Price · Currency is JPY
2,175.00
+1.00 (0.05%)
Aug 26, 2026, 3:07 PM JST

Regal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 20262,216.002,223.002,110.002,182.002,182.00-1.53%3,600
Jul 21, 20262,212.002,229.002,211.002,216.002,216.001.05%1,800
Jul 17, 20262,213.002,228.002,191.002,193.002,193.00-1.31%3,100
Jul 16, 20262,211.002,230.002,211.002,222.002,222.000.14%2,600
Jul 15, 20262,183.002,220.002,183.002,219.002,219.002.73%3,500
Jul 14, 20262,125.002,163.002,101.002,160.002,160.002.91%3,100
Jul 13, 20262,111.002,119.002,099.002,099.002,099.00-0.94%1,700
Jul 10, 20262,118.002,139.002,099.002,119.002,119.000.28%1,800
Jul 9, 20262,110.002,113.002,101.002,113.002,113.000.57%1,000
Jul 8, 20262,093.002,101.002,092.002,101.002,101.00-0.38%1,800
Jul 7, 20262,083.002,110.002,083.002,109.002,109.001.25%1,500
Jul 6, 20262,097.002,100.002,082.002,083.002,083.000.63%2,600
Jul 3, 20262,068.002,096.002,068.002,070.002,070.00-1,600
Jul 2, 20262,073.002,075.002,070.002,070.002,070.00-0.14%1,800
Jul 1, 20262,072.002,073.002,062.002,073.002,073.000.05%700
Jun 30, 20262,060.002,073.002,058.002,072.002,072.00-0.05%1,000
Jun 29, 20262,055.002,073.002,055.002,073.002,073.000.78%900
Jun 26, 20262,060.002,060.002,056.002,057.002,057.00-0.53%1,900
Jun 25, 20262,069.002,069.002,060.002,068.002,068.00-0.05%1,100
Jun 24, 20262,052.002,069.002,052.002,069.002,069.000.83%1,800
Jun 23, 20262,060.002,063.002,052.002,052.002,052.00-0.39%1,100
Jun 22, 20262,050.002,061.002,050.002,060.002,060.000.49%2,100
Jun 19, 20262,056.002,059.002,050.002,050.002,050.00-0.29%2,200
Jun 18, 20262,070.002,070.002,056.002,056.002,056.00-0.68%2,700
Jun 17, 20262,049.002,070.002,048.002,070.002,070.000.10%2,500
Jun 16, 20262,047.002,069.002,047.002,068.002,068.000.73%1,900