ROYAL HOLDINGS Co., Ltd. (TYO:8179)
Japan · Delayed Price · Currency is JPY 1,307.00
+6.00 (0.46%)
Sep 25, 2026, 11:30 AM JST
ROYAL HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,302.00 | 1,312.00 | 1,302.00 | 1,310.00 | - | 0.69% | 45,700 |
| Sep 24, 2026 | 1,323.00 | 1,326.00 | 1,301.00 | 1,301.00 | 1,301.00 | -2.33% | 260,700 |
| Sep 18, 2026 | 1,325.00 | 1,344.00 | 1,318.00 | 1,332.00 | 1,332.00 | 0.23% | 385,800 |
| Sep 17, 2026 | 1,340.00 | 1,348.00 | 1,327.00 | 1,329.00 | 1,329.00 | -0.60% | 269,500 |
| Sep 16, 2026 | 1,357.00 | 1,360.00 | 1,334.00 | 1,337.00 | 1,337.00 | -0.74% | 230,900 |
| Sep 15, 2026 | 1,360.00 | 1,369.00 | 1,346.00 | 1,347.00 | 1,347.00 | -0.52% | 225,500 |
| Sep 14, 2026 | 1,351.00 | 1,371.00 | 1,343.00 | 1,354.00 | 1,354.00 | 0.89% | 315,200 |
| Sep 11, 2026 | 1,349.00 | 1,360.00 | 1,342.00 | 1,342.00 | 1,342.00 | -0.52% | 305,100 |
| Sep 10, 2026 | 1,351.00 | 1,363.00 | 1,344.00 | 1,349.00 | 1,349.00 | -0.88% | 252,800 |
| Sep 9, 2026 | 1,356.00 | 1,377.00 | 1,352.00 | 1,361.00 | 1,361.00 | - | 290,600 |
| Sep 8, 2026 | 1,323.00 | 1,363.00 | 1,317.00 | 1,361.00 | 1,361.00 | 2.72% | 268,200 |
| Sep 7, 2026 | 1,347.00 | 1,347.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.14% | 166,700 |
| Sep 4, 2026 | 1,344.00 | 1,361.00 | 1,335.00 | 1,354.00 | 1,354.00 | 0.52% | 160,600 |
| Sep 3, 2026 | 1,360.00 | 1,361.00 | 1,344.00 | 1,347.00 | 1,347.00 | -0.96% | 197,400 |
| Sep 2, 2026 | 1,373.00 | 1,376.00 | 1,352.00 | 1,360.00 | 1,360.00 | -1.66% | 244,000 |
| Sep 1, 2026 | 1,370.00 | 1,390.00 | 1,360.00 | 1,383.00 | 1,383.00 | 0.36% | 297,600 |
| Aug 31, 2026 | 1,395.00 | 1,398.00 | 1,376.00 | 1,378.00 | 1,378.00 | -1.15% | 319,600 |
| Aug 28, 2026 | 1,372.00 | 1,395.00 | 1,368.00 | 1,394.00 | 1,394.00 | 1.16% | 309,500 |
| Aug 27, 2026 | 1,367.00 | 1,393.00 | 1,356.00 | 1,378.00 | 1,378.00 | 0.29% | 351,700 |
| Aug 26, 2026 | 1,370.00 | 1,380.00 | 1,367.00 | 1,374.00 | 1,374.00 | 0.29% | 327,000 |
| Aug 25, 2026 | 1,360.00 | 1,376.00 | 1,354.00 | 1,370.00 | 1,370.00 | 1.26% | 345,100 |
| Aug 24, 2026 | 1,341.00 | 1,359.00 | 1,332.00 | 1,353.00 | 1,353.00 | 1.12% | 263,400 |
| Aug 21, 2026 | 1,325.00 | 1,339.00 | 1,323.00 | 1,338.00 | 1,338.00 | 1.06% | 264,900 |
| Aug 20, 2026 | 1,310.00 | 1,324.00 | 1,294.00 | 1,324.00 | 1,324.00 | 1.85% | 289,500 |
| Aug 19, 2026 | 1,311.00 | 1,312.00 | 1,287.00 | 1,300.00 | 1,300.00 | 0.23% | 412,500 |
| Aug 18, 2026 | 1,291.00 | 1,299.00 | 1,282.00 | 1,297.00 | 1,297.00 | 0.46% | 358,400 |
| Aug 17, 2026 | 1,304.00 | 1,309.00 | 1,286.00 | 1,291.00 | 1,291.00 | -0.84% | 381,500 |
| 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 |