ROYAL HOLDINGS Co., Ltd. (TYO:8179)
Japan · Delayed Price · Currency is JPY 1,302.00
-43.00 (-3.20%)
Aug 14, 2026, 3:30 PM JST
ROYAL HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,327.00 | 1,339.00 | 1,301.00 | 1,302.00 | 1,302.00 | -3.20% | 467,400 |
| Aug 13, 2026 | 1,344.00 | 1,353.00 | 1,326.00 | 1,345.00 | 1,345.00 | 0.15% | 324,300 |
| Aug 12, 2026 | 1,359.00 | 1,374.00 | 1,339.00 | 1,343.00 | 1,343.00 | -1.25% | 388,300 |
| Aug 10, 2026 | 1,352.00 | 1,367.00 | 1,322.00 | 1,360.00 | 1,360.00 | 2.80% | 615,500 |
| Aug 7, 2026 | 1,315.00 | 1,338.00 | 1,304.00 | 1,323.00 | 1,323.00 | 1.69% | 391,400 |
| Aug 6, 2026 | 1,305.00 | 1,317.00 | 1,287.00 | 1,301.00 | 1,301.00 | 1.09% | 303,700 |
| Aug 5, 2026 | 1,310.00 | 1,315.00 | 1,287.00 | 1,287.00 | 1,287.00 | -1.76% | 314,200 |
| Aug 4, 2026 | 1,316.00 | 1,318.00 | 1,298.00 | 1,310.00 | 1,310.00 | -0.76% | 303,400 |
| Aug 3, 2026 | 1,331.00 | 1,339.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.75% | 332,700 |
| Jul 31, 2026 | 1,316.00 | 1,353.00 | 1,315.00 | 1,330.00 | 1,330.00 | -3.06% | 400,700 |
| Jul 30, 2026 | 1,372.00 | 1,385.00 | 1,350.00 | 1,372.00 | 1,372.00 | -0.07% | 454,200 |
| Jul 29, 2026 | 1,315.00 | 1,378.00 | 1,313.00 | 1,373.00 | 1,373.00 | 4.97% | 688,700 |
| Jul 28, 2026 | 1,303.00 | 1,308.00 | 1,290.00 | 1,308.00 | 1,308.00 | 0.62% | 241,700 |
| Jul 27, 2026 | 1,271.00 | 1,301.00 | 1,271.00 | 1,300.00 | 1,300.00 | 3.09% | 248,700 |
| Jul 24, 2026 | 1,234.00 | 1,266.00 | 1,232.00 | 1,261.00 | 1,261.00 | 1.29% | 207,400 |
| Jul 23, 2026 | 1,255.00 | 1,260.00 | 1,241.00 | 1,245.00 | 1,245.00 | -1.74% | 233,200 |
| Jul 22, 2026 | 1,273.00 | 1,274.00 | 1,253.00 | 1,267.00 | 1,267.00 | -1.17% | 287,600 |
| Jul 21, 2026 | 1,282.00 | 1,304.00 | 1,276.00 | 1,282.00 | 1,282.00 | 0.31% | 308,800 |
| Jul 17, 2026 | 1,276.00 | 1,292.00 | 1,273.00 | 1,278.00 | 1,278.00 | 0.95% | 343,400 |
| Jul 16, 2026 | 1,279.00 | 1,280.00 | 1,264.00 | 1,266.00 | 1,266.00 | - | 268,400 |
| Jul 15, 2026 | 1,280.00 | 1,283.00 | 1,259.00 | 1,266.00 | 1,266.00 | -0.55% | 253,600 |
| Jul 14, 2026 | 1,268.00 | 1,288.00 | 1,267.00 | 1,273.00 | 1,273.00 | 1.60% | 385,200 |
| Jul 13, 2026 | 1,253.00 | 1,267.00 | 1,253.00 | 1,253.00 | 1,253.00 | 0.16% | 229,700 |
| Jul 10, 2026 | 1,250.00 | 1,257.00 | 1,241.00 | 1,251.00 | 1,251.00 | -0.56% | 304,200 |
| Jul 9, 2026 | 1,257.00 | 1,262.00 | 1,247.00 | 1,258.00 | 1,258.00 | 0.08% | 253,600 |
| Jul 8, 2026 | 1,253.00 | 1,263.00 | 1,247.00 | 1,257.00 | 1,257.00 | 0.72% | 320,300 |
| Jul 7, 2026 | 1,221.00 | 1,251.00 | 1,217.00 | 1,248.00 | 1,248.00 | 1.71% | 317,300 |
| Jul 6, 2026 | 1,210.00 | 1,230.00 | 1,209.00 | 1,227.00 | 1,227.00 | 1.40% | 315,900 |
| Jul 3, 2026 | 1,222.00 | 1,224.00 | 1,208.00 | 1,210.00 | 1,210.00 | 0.50% | 308,400 |
| Jul 2, 2026 | 1,207.00 | 1,213.00 | 1,193.00 | 1,204.00 | 1,204.00 | 1.26% | 414,600 |
| Jul 1, 2026 | 1,215.00 | 1,215.00 | 1,184.00 | 1,189.00 | 1,189.00 | -2.62% | 494,200 |
| Jun 30, 2026 | 1,226.00 | 1,231.00 | 1,206.00 | 1,221.00 | 1,221.00 | -0.57% | 442,100 |
| Jun 29, 2026 | 1,228.00 | 1,233.00 | 1,201.00 | 1,228.00 | 1,228.00 | 0.24% | 2,024,200 |
| Jun 26, 2026 | 1,214.00 | 1,230.00 | 1,213.00 | 1,225.00 | 1,225.00 | 0.66% | 1,802,800 |
| Jun 25, 2026 | 1,220.00 | 1,229.00 | 1,215.00 | 1,217.00 | 1,217.00 | 0.41% | 613,500 |
| Jun 24, 2026 | 1,203.00 | 1,224.00 | 1,200.00 | 1,212.00 | 1,212.00 | 1.42% | 423,600 |
| Jun 23, 2026 | 1,193.00 | 1,203.00 | 1,185.00 | 1,195.00 | 1,195.00 | -0.58% | 571,300 |
| Jun 22, 2026 | 1,200.00 | 1,210.00 | 1,193.00 | 1,202.00 | 1,202.00 | -0.25% | 659,300 |
| Jun 19, 2026 | 1,203.00 | 1,213.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.41% | 464,600 |
| Jun 18, 2026 | 1,222.00 | 1,222.00 | 1,207.00 | 1,210.00 | 1,210.00 | -1.63% | 515,100 |
| Jun 17, 2026 | 1,236.00 | 1,245.00 | 1,228.00 | 1,230.00 | 1,230.00 | 0.74% | 263,600 |
| Jun 16, 2026 | 1,240.00 | 1,240.00 | 1,217.00 | 1,221.00 | 1,221.00 | -1.53% | 508,100 |
| Jun 15, 2026 | 1,243.00 | 1,250.00 | 1,236.00 | 1,240.00 | 1,240.00 | 0.32% | 425,300 |
| Jun 12, 2026 | 1,236.00 | 1,241.00 | 1,224.00 | 1,236.00 | 1,236.00 | 0.24% | 370,700 |
| Jun 11, 2026 | 1,240.00 | 1,245.00 | 1,226.00 | 1,233.00 | 1,233.00 | - | 344,800 |
| Jun 10, 2026 | 1,222.00 | 1,243.00 | 1,208.00 | 1,233.00 | 1,233.00 | 2.41% | 463,600 |
| Jun 9, 2026 | 1,244.00 | 1,244.00 | 1,204.00 | 1,204.00 | 1,204.00 | -1.15% | 527,300 |
| Jun 8, 2026 | 1,224.00 | 1,243.00 | 1,211.00 | 1,218.00 | 1,218.00 | 1.08% | 827,700 |
| Jun 5, 2026 | 1,214.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.25% | 383,200 |
| Jun 4, 2026 | 1,241.00 | 1,243.00 | 1,202.00 | 1,202.00 | 1,202.00 | -2.51% | 584,700 |