ROYAL HOLDINGS Co., Ltd. (TYO:8179)
Japan · Delayed Price · Currency is JPY 1,232.00
-8.00 (-0.65%)
Jun 16, 2026, 11:30 AM JST
ROYAL HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,222.00 | 1,239.00 | 1,213.00 | 1,233.00 | 1,233.00 | 0.16% | 521,100 |
| Jun 2, 2026 | 1,254.00 | 1,255.00 | 1,231.00 | 1,231.00 | 1,231.00 | -1.83% | 545,500 |
| Jun 1, 2026 | 1,275.00 | 1,282.00 | 1,226.00 | 1,254.00 | 1,254.00 | -2.34% | 842,600 |
| May 29, 2026 | 1,294.00 | 1,307.00 | 1,284.00 | 1,284.00 | 1,284.00 | -0.39% | 529,200 |
| May 28, 2026 | 1,300.00 | 1,311.00 | 1,284.00 | 1,289.00 | 1,289.00 | -0.77% | 737,800 |
| May 27, 2026 | 1,303.00 | 1,311.00 | 1,286.00 | 1,299.00 | 1,299.00 | -0.46% | 549,500 |
| May 26, 2026 | 1,308.00 | 1,308.00 | 1,292.00 | 1,305.00 | 1,305.00 | 0.46% | 559,200 |
| May 25, 2026 | 1,340.00 | 1,340.00 | 1,295.00 | 1,299.00 | 1,299.00 | -2.84% | 734,800 |
| May 22, 2026 | 1,340.00 | 1,356.00 | 1,335.00 | 1,337.00 | 1,337.00 | 0.07% | 460,100 |
| May 21, 2026 | 1,333.00 | 1,340.00 | 1,324.00 | 1,336.00 | 1,336.00 | 0.30% | 629,200 |
| May 20, 2026 | 1,332.00 | 1,333.00 | 1,313.00 | 1,332.00 | 1,332.00 | 0.91% | 563,900 |
| May 19, 2026 | 1,296.00 | 1,330.00 | 1,296.00 | 1,320.00 | 1,320.00 | 3.04% | 555,100 |
| May 18, 2026 | 1,315.00 | 1,316.00 | 1,280.00 | 1,281.00 | 1,281.00 | -2.73% | 666,100 |
| May 15, 2026 | 1,325.00 | 1,327.00 | 1,285.00 | 1,317.00 | 1,317.00 | -3.94% | 823,400 |
| May 14, 2026 | 1,375.00 | 1,376.00 | 1,364.00 | 1,371.00 | 1,371.00 | -0.07% | 366,100 |
| May 13, 2026 | 1,376.00 | 1,391.00 | 1,372.00 | 1,372.00 | 1,372.00 | 0.15% | 370,100 |
| May 12, 2026 | 1,372.00 | 1,377.00 | 1,362.00 | 1,370.00 | 1,370.00 | 0.88% | 343,600 |
| May 11, 2026 | 1,358.00 | 1,369.00 | 1,351.00 | 1,358.00 | 1,358.00 | - | 314,600 |
| May 8, 2026 | 1,366.00 | 1,371.00 | 1,343.00 | 1,358.00 | 1,358.00 | -0.59% | 500,200 |
| May 7, 2026 | 1,370.00 | 1,377.00 | 1,350.00 | 1,366.00 | 1,366.00 | 0.07% | 404,800 |
| May 1, 2026 | 1,366.00 | 1,369.00 | 1,350.00 | 1,365.00 | 1,365.00 | -0.44% | 235,200 |
| Apr 30, 2026 | 1,378.00 | 1,384.00 | 1,362.00 | 1,371.00 | 1,371.00 | -1.44% | 275,000 |
| Apr 28, 2026 | 1,380.00 | 1,391.00 | 1,373.00 | 1,391.00 | 1,391.00 | 0.80% | 212,200 |
| Apr 27, 2026 | 1,378.00 | 1,392.00 | 1,374.00 | 1,380.00 | 1,380.00 | 0.15% | 189,900 |
| Apr 24, 2026 | 1,398.00 | 1,402.00 | 1,374.00 | 1,378.00 | 1,378.00 | -1.43% | 215,900 |
| Apr 23, 2026 | 1,400.00 | 1,405.00 | 1,390.00 | 1,398.00 | 1,398.00 | -0.57% | 252,700 |
| Apr 22, 2026 | 1,420.00 | 1,425.00 | 1,404.00 | 1,406.00 | 1,406.00 | -0.92% | 150,300 |
| Apr 21, 2026 | 1,429.00 | 1,439.00 | 1,413.00 | 1,419.00 | 1,419.00 | -0.63% | 186,700 |
| Apr 20, 2026 | 1,440.00 | 1,442.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.97% | 170,800 |
| Apr 17, 2026 | 1,445.00 | 1,450.00 | 1,436.00 | 1,442.00 | 1,442.00 | 0.14% | 150,900 |
| Apr 16, 2026 | 1,456.00 | 1,458.00 | 1,439.00 | 1,440.00 | 1,440.00 | - | 193,100 |
| Apr 15, 2026 | 1,434.00 | 1,444.00 | 1,430.00 | 1,440.00 | 1,440.00 | 1.05% | 198,500 |
| Apr 14, 2026 | 1,446.00 | 1,453.00 | 1,425.00 | 1,425.00 | 1,425.00 | -1.04% | 210,500 |
| Apr 13, 2026 | 1,467.00 | 1,475.00 | 1,437.00 | 1,440.00 | 1,440.00 | -2.17% | 230,800 |
| Apr 10, 2026 | 1,490.00 | 1,502.00 | 1,472.00 | 1,472.00 | 1,472.00 | -1.14% | 288,500 |
| Apr 9, 2026 | 1,515.00 | 1,526.00 | 1,489.00 | 1,489.00 | 1,489.00 | -1.78% | 176,200 |
| Apr 8, 2026 | 1,516.00 | 1,519.00 | 1,508.00 | 1,516.00 | 1,516.00 | 1.07% | 236,600 |
| Apr 7, 2026 | 1,504.00 | 1,516.00 | 1,493.00 | 1,500.00 | 1,500.00 | 0.20% | 175,600 |
| Apr 6, 2026 | 1,510.00 | 1,511.00 | 1,495.00 | 1,497.00 | 1,497.00 | -0.60% | 130,500 |
| Apr 3, 2026 | 1,508.00 | 1,512.00 | 1,498.00 | 1,506.00 | 1,506.00 | 0.94% | 126,500 |
| Apr 2, 2026 | 1,499.00 | 1,514.00 | 1,483.00 | 1,492.00 | 1,492.00 | - | 200,900 |
| Apr 1, 2026 | 1,458.00 | 1,492.00 | 1,443.00 | 1,492.00 | 1,492.00 | 2.33% | 257,700 |