ROYAL HOLDINGS Co., Ltd. (TYO:8179)
Japan · Delayed Price · Currency is JPY 1,340.00
+3.00 (0.22%)
Jan 23, 2026, 3:30 PM JST
ROYAL HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,346.00 | 1,351.00 | 1,335.00 | 1,340.00 | 1,340.00 | 0.22% | 242,400 |
| Jan 22, 2026 | 1,325.00 | 1,345.00 | 1,322.00 | 1,337.00 | 1,337.00 | 0.45% | 349,400 |
| Jan 21, 2026 | 1,340.00 | 1,345.00 | 1,325.00 | 1,331.00 | 1,331.00 | -1.19% | 312,300 |
| Jan 20, 2026 | 1,340.00 | 1,355.00 | 1,336.00 | 1,347.00 | 1,347.00 | 0.15% | 304,000 |
| Jan 19, 2026 | 1,361.00 | 1,367.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.18% | 259,900 |
| Jan 16, 2026 | 1,350.00 | 1,368.00 | 1,349.00 | 1,361.00 | 1,361.00 | 0.22% | 274,700 |
| Jan 15, 2026 | 1,352.00 | 1,363.00 | 1,348.00 | 1,358.00 | 1,358.00 | 0.44% | 263,900 |
| Jan 14, 2026 | 1,336.00 | 1,358.00 | 1,333.00 | 1,352.00 | 1,352.00 | 1.05% | 366,200 |
| Jan 13, 2026 | 1,349.00 | 1,349.00 | 1,330.00 | 1,338.00 | 1,338.00 | 0.22% | 249,500 |
| Jan 9, 2026 | 1,348.00 | 1,358.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.37% | 278,600 |
| Jan 8, 2026 | 1,332.00 | 1,345.00 | 1,332.00 | 1,340.00 | 1,340.00 | 0.45% | 207,300 |
| Jan 7, 2026 | 1,322.00 | 1,352.00 | 1,317.00 | 1,334.00 | 1,334.00 | 0.60% | 536,900 |
| Jan 6, 2026 | 1,324.00 | 1,334.00 | 1,316.00 | 1,326.00 | 1,326.00 | -0.15% | 547,600 |
| Jan 5, 2026 | 1,318.00 | 1,329.00 | 1,308.00 | 1,328.00 | 1,328.00 | 0.76% | 429,800 |
| Dec 30, 2025 | 1,336.00 | 1,345.00 | 1,318.00 | 1,318.00 | 1,318.00 | -1.64% | 534,300 |
| Dec 29, 2025 | 1,358.00 | 1,365.00 | 1,335.00 | 1,340.00 | 1,340.00 | -4.56% | 1,494,300 |
| Dec 26, 2025 | 1,387.50 | 1,407.00 | 1,385.00 | 1,404.00 | 1,388.00 | 1.56% | 1,733,000 |
| Dec 25, 2025 | 1,370.00 | 1,382.50 | 1,368.50 | 1,382.50 | 1,366.75 | 1.47% | 478,000 |
| Dec 24, 2025 | 1,366.50 | 1,369.00 | 1,360.50 | 1,362.50 | 1,346.97 | -0.29% | 367,200 |
| Dec 23, 2025 | 1,352.00 | 1,367.00 | 1,351.50 | 1,366.50 | 1,350.93 | 1.11% | 279,800 |
| Dec 22, 2025 | 1,378.50 | 1,384.50 | 1,350.00 | 1,351.50 | 1,336.10 | -1.03% | 600,400 |
| Dec 19, 2025 | 1,367.50 | 1,369.50 | 1,360.00 | 1,365.50 | 1,349.94 | 0.37% | 269,800 |
| Dec 18, 2025 | 1,362.00 | 1,364.50 | 1,353.00 | 1,360.50 | 1,345.00 | 0.89% | 239,800 |
| Dec 17, 2025 | 1,362.50 | 1,367.50 | 1,341.00 | 1,348.50 | 1,333.13 | -1.03% | 427,000 |
| Dec 16, 2025 | 1,370.00 | 1,371.50 | 1,360.50 | 1,362.50 | 1,346.97 | - | 360,600 |
| Dec 15, 2025 | 1,368.00 | 1,370.00 | 1,358.00 | 1,362.50 | 1,346.97 | 1.04% | 391,400 |
| Dec 12, 2025 | 1,345.00 | 1,352.50 | 1,343.50 | 1,348.50 | 1,333.13 | 1.05% | 270,200 |
| Dec 11, 2025 | 1,370.00 | 1,371.00 | 1,326.00 | 1,334.50 | 1,319.29 | -2.41% | 608,000 |
| Dec 10, 2025 | 1,350.50 | 1,371.00 | 1,347.00 | 1,367.50 | 1,351.92 | 2.05% | 626,800 |
| Dec 9, 2025 | 1,343.00 | 1,348.50 | 1,337.50 | 1,340.00 | 1,324.73 | -0.33% | 296,200 |
| Dec 8, 2025 | 1,357.50 | 1,362.00 | 1,344.00 | 1,344.50 | 1,329.18 | -1.10% | 509,000 |
| Dec 5, 2025 | 1,362.00 | 1,363.00 | 1,346.00 | 1,359.50 | 1,344.01 | 0.55% | 441,600 |
| Dec 4, 2025 | 1,349.00 | 1,358.00 | 1,347.50 | 1,352.00 | 1,336.59 | 0.04% | 387,200 |
| Dec 3, 2025 | 1,369.00 | 1,374.50 | 1,351.50 | 1,351.50 | 1,336.10 | -1.49% | 467,800 |
| Dec 2, 2025 | 1,375.00 | 1,377.00 | 1,362.50 | 1,372.00 | 1,356.36 | -0.18% | 248,000 |
| Dec 1, 2025 | 1,383.00 | 1,400.00 | 1,371.50 | 1,374.50 | 1,358.84 | 0.40% | 478,600 |
| Nov 28, 2025 | 1,355.00 | 1,370.00 | 1,350.00 | 1,369.00 | 1,353.40 | 1.15% | 310,800 |
| Nov 27, 2025 | 1,343.50 | 1,353.50 | 1,340.50 | 1,353.50 | 1,338.08 | 0.74% | 286,400 |
| Nov 26, 2025 | 1,345.50 | 1,350.50 | 1,338.00 | 1,343.50 | 1,328.19 | 1.05% | 357,400 |
| Nov 25, 2025 | 1,348.00 | 1,350.00 | 1,328.50 | 1,329.50 | 1,314.35 | -1.34% | 345,600 |
| Nov 21, 2025 | 1,318.00 | 1,347.50 | 1,318.00 | 1,347.50 | 1,332.14 | 2.90% | 608,600 |
| Nov 20, 2025 | 1,302.50 | 1,317.50 | 1,297.50 | 1,309.50 | 1,294.58 | 0.96% | 982,600 |
| Nov 19, 2025 | 1,305.00 | 1,310.50 | 1,294.50 | 1,297.00 | 1,282.22 | -0.95% | 661,400 |
| Nov 18, 2025 | 1,326.00 | 1,330.50 | 1,306.00 | 1,309.50 | 1,294.58 | -0.49% | 546,400 |
| Nov 17, 2025 | 1,328.00 | 1,337.00 | 1,309.50 | 1,316.00 | 1,301.00 | -1.79% | 780,400 |
| Nov 14, 2025 | 1,350.00 | 1,352.50 | 1,327.50 | 1,340.00 | 1,324.73 | 1.79% | 716,600 |
| Nov 13, 2025 | 1,305.50 | 1,327.50 | 1,305.50 | 1,316.50 | 1,301.50 | 0.65% | 601,400 |
| Nov 12, 2025 | 1,302.50 | 1,326.50 | 1,302.50 | 1,308.00 | 1,293.09 | 0.15% | 330,000 |
| Nov 11, 2025 | 1,310.00 | 1,315.50 | 1,305.50 | 1,306.00 | 1,291.12 | -0.38% | 360,200 |
| Nov 10, 2025 | 1,308.50 | 1,314.00 | 1,300.50 | 1,311.00 | 1,296.06 | 1.12% | 542,800 |