ROYAL HOLDINGS Co., Ltd. (TYO:8179)
Japan · Delayed Price · Currency is JPY 1,261.00
+16.00 (1.29%)
Jul 24, 2026, 3:30 PM JST
ROYAL HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |