ROYAL HOLDINGS Co., Ltd. (TYO:8179)
Japan · Delayed Price · Currency is JPY 1,426.00
+12.00 (0.85%)
Nov 4, 2026, 3:30 PM JST
ROYAL HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,419.00 | 1,448.00 | 1,417.00 | 1,426.00 | 1,426.00 | 0.85% | 343,600 |
| Nov 2, 2026 | 1,420.00 | 1,427.00 | 1,406.00 | 1,414.00 | 1,414.00 | - | 213,300 |
| Oct 30, 2026 | 1,403.00 | 1,423.00 | 1,402.00 | 1,414.00 | 1,414.00 | 2.61% | 341,900 |
| Oct 29, 2026 | 1,377.00 | 1,381.00 | 1,367.00 | 1,378.00 | 1,378.00 | 0.22% | 298,700 |
| Oct 28, 2026 | 1,399.00 | 1,401.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.72% | 172,600 |
| Oct 27, 2026 | 1,400.00 | 1,411.00 | 1,389.00 | 1,399.00 | 1,399.00 | -0.57% | 167,900 |
| Oct 26, 2026 | 1,418.00 | 1,424.00 | 1,398.00 | 1,407.00 | 1,407.00 | -0.78% | 151,600 |
| Oct 23, 2026 | 1,407.00 | 1,452.00 | 1,407.00 | 1,418.00 | 1,418.00 | 1.87% | 351,700 |
| Oct 22, 2026 | 1,385.00 | 1,401.00 | 1,379.00 | 1,392.00 | 1,392.00 | 0.87% | 160,700 |
| Oct 21, 2026 | 1,403.00 | 1,405.00 | 1,379.00 | 1,380.00 | 1,380.00 | -1.43% | 208,100 |
| Oct 20, 2026 | 1,385.00 | 1,400.00 | 1,379.00 | 1,400.00 | 1,400.00 | 1.30% | 282,600 |
| Oct 19, 2026 | 1,350.00 | 1,390.00 | 1,340.00 | 1,382.00 | 1,382.00 | 3.37% | 460,900 |
| Oct 16, 2026 | 1,343.00 | 1,350.00 | 1,333.00 | 1,337.00 | 1,337.00 | -0.22% | 281,400 |
| Oct 15, 2026 | 1,314.00 | 1,343.00 | 1,311.00 | 1,340.00 | 1,340.00 | 2.60% | 362,800 |
| Oct 14, 2026 | 1,321.00 | 1,323.00 | 1,296.00 | 1,306.00 | 1,306.00 | -0.61% | 199,200 |
| Oct 13, 2026 | 1,330.00 | 1,332.00 | 1,303.00 | 1,314.00 | 1,314.00 | 0.31% | 313,800 |
| Oct 9, 2026 | 1,299.00 | 1,315.00 | 1,298.00 | 1,310.00 | 1,310.00 | 1.39% | 246,300 |
| Oct 8, 2026 | 1,293.00 | 1,296.00 | 1,277.00 | 1,292.00 | 1,292.00 | -0.08% | 194,100 |
| Oct 7, 2026 | 1,277.00 | 1,297.00 | 1,276.00 | 1,293.00 | 1,293.00 | 0.94% | 181,000 |
| Oct 6, 2026 | 1,281.00 | 1,287.00 | 1,274.00 | 1,281.00 | 1,281.00 | - | 185,800 |
| Oct 5, 2026 | 1,287.00 | 1,287.00 | 1,275.00 | 1,281.00 | 1,281.00 | -0.47% | 246,600 |
| Oct 2, 2026 | 1,303.00 | 1,306.00 | 1,279.00 | 1,287.00 | 1,287.00 | -1.76% | 322,900 |
| Oct 1, 2026 | 1,301.00 | 1,317.00 | 1,296.00 | 1,310.00 | 1,310.00 | 0.23% | 252,700 |
| Sep 30, 2026 | 1,296.00 | 1,308.00 | 1,282.00 | 1,307.00 | 1,307.00 | 0.62% | 269,100 |
| Sep 29, 2026 | 1,301.00 | 1,306.00 | 1,288.00 | 1,299.00 | 1,299.00 | -0.38% | 291,100 |
| Sep 28, 2026 | 1,315.00 | 1,316.00 | 1,301.00 | 1,304.00 | 1,304.00 | -0.46% | 273,000 |
| Sep 25, 2026 | 1,302.00 | 1,312.00 | 1,302.00 | 1,310.00 | 1,310.00 | 0.69% | 179,100 |
| 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 |