The Royal Hotel, Limited (TYO:9713)
Japan · Delayed Price · Currency is JPY 1,000.00
-21.00 (-2.06%)
Oct 2, 2025, 3:30 PM JST
The Royal Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,036.00 | 1,057.00 | 961.00 | 1,021.00 | 1,021.00 | -1.92% | 56,100 |
| Sep 30, 2025 | 1,051.00 | 1,059.00 | 1,031.00 | 1,041.00 | 1,041.00 | -0.95% | 34,500 |
| Sep 29, 2025 | 1,068.00 | 1,078.00 | 1,050.00 | 1,051.00 | 1,051.00 | -2.50% | 18,200 |
| Sep 26, 2025 | 1,082.00 | 1,088.00 | 1,070.00 | 1,078.00 | 1,078.00 | 0.09% | 25,300 |
| Sep 25, 2025 | 1,081.00 | 1,087.00 | 1,070.00 | 1,077.00 | 1,077.00 | -0.37% | 14,600 |
| Sep 24, 2025 | 1,081.00 | 1,089.00 | 1,071.00 | 1,081.00 | 1,081.00 | 0.09% | 17,700 |
| Sep 22, 2025 | 1,087.00 | 1,097.00 | 1,073.00 | 1,080.00 | 1,080.00 | - | 18,700 |
| Sep 19, 2025 | 1,075.00 | 1,094.00 | 1,069.00 | 1,080.00 | 1,080.00 | 1.12% | 42,400 |
| Sep 18, 2025 | 1,070.00 | 1,078.00 | 1,056.00 | 1,068.00 | 1,068.00 | -0.19% | 29,900 |
| Sep 17, 2025 | 1,060.00 | 1,078.00 | 1,050.00 | 1,070.00 | 1,070.00 | 0.09% | 31,900 |
| Sep 16, 2025 | 1,055.00 | 1,071.00 | 1,050.00 | 1,069.00 | 1,069.00 | 2.89% | 39,200 |
| Sep 12, 2025 | 1,045.00 | 1,060.00 | 1,037.00 | 1,039.00 | 1,039.00 | -0.67% | 24,700 |
| Sep 11, 2025 | 1,054.00 | 1,067.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.66% | 25,500 |
| Sep 10, 2025 | 1,068.00 | 1,068.00 | 1,051.00 | 1,053.00 | 1,053.00 | -0.19% | 11,400 |
| Sep 9, 2025 | 1,075.00 | 1,082.00 | 1,052.00 | 1,055.00 | 1,055.00 | -2.50% | 28,500 |
| Sep 8, 2025 | 1,033.00 | 1,090.00 | 1,026.00 | 1,082.00 | 1,082.00 | 6.60% | 88,200 |
| Sep 5, 2025 | 1,038.00 | 1,038.00 | 1,014.00 | 1,015.00 | 1,015.00 | -1.74% | 16,000 |
| Sep 4, 2025 | 1,008.00 | 1,037.00 | 1,008.00 | 1,033.00 | 1,033.00 | 2.38% | 28,000 |
| Sep 3, 2025 | 1,011.00 | 1,023.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.20% | 17,900 |
| Sep 2, 2025 | 1,029.00 | 1,029.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.49% | 10,600 |
| Sep 1, 2025 | 992.00 | 1,016.00 | 992.00 | 1,016.00 | 1,016.00 | 1.91% | 19,700 |
| Aug 29, 2025 | 1,010.00 | 1,010.00 | 997.00 | 997.00 | 997.00 | -1.38% | 17,300 |
| Aug 28, 2025 | 1,012.00 | 1,015.00 | 1,006.00 | 1,011.00 | 1,011.00 | 0.50% | 7,400 |
| Aug 27, 2025 | 1,014.00 | 1,017.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.69% | 10,900 |
| Aug 26, 2025 | 1,020.00 | 1,024.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.88% | 15,900 |
| Aug 25, 2025 | 1,016.00 | 1,029.00 | 1,016.00 | 1,022.00 | 1,022.00 | 1.09% | 24,600 |
| Aug 22, 2025 | 1,005.00 | 1,025.00 | 1,001.00 | 1,011.00 | 1,011.00 | 0.20% | 19,500 |
| Aug 21, 2025 | 1,033.00 | 1,034.00 | 980.00 | 1,009.00 | 1,009.00 | -2.79% | 60,700 |
| Aug 20, 2025 | 1,055.00 | 1,057.00 | 995.00 | 1,038.00 | 1,038.00 | -1.70% | 70,500 |
| Aug 19, 2025 | 1,060.00 | 1,064.00 | 1,050.00 | 1,056.00 | 1,056.00 | -0.28% | 22,100 |
| Aug 18, 2025 | 1,030.00 | 1,064.00 | 1,030.00 | 1,059.00 | 1,059.00 | 2.92% | 98,400 |
| Aug 15, 2025 | 1,020.00 | 1,037.00 | 1,016.00 | 1,029.00 | 1,029.00 | 1.48% | 57,200 |
| Aug 14, 2025 | 1,011.00 | 1,025.00 | 1,009.00 | 1,014.00 | 1,014.00 | 0.30% | 39,000 |
| Aug 13, 2025 | 1,020.00 | 1,029.00 | 991.00 | 1,011.00 | 1,011.00 | -0.39% | 93,000 |
| Aug 12, 2025 | 1,004.00 | 1,045.00 | 1,004.00 | 1,015.00 | 1,015.00 | 1.70% | 98,200 |
| Aug 8, 2025 | 982.00 | 1,003.00 | 976.00 | 998.00 | 998.00 | 2.25% | 69,000 |
| Aug 7, 2025 | 963.00 | 982.00 | 963.00 | 976.00 | 976.00 | -0.20% | 39,000 |
| Aug 6, 2025 | 985.00 | 986.00 | 954.00 | 978.00 | 978.00 | -0.71% | 55,400 |
| Aug 5, 2025 | 1,004.00 | 1,012.00 | 969.00 | 985.00 | 985.00 | 4.79% | 244,900 |
| Aug 4, 2025 | 920.00 | 948.00 | 920.00 | 940.00 | 940.00 | 2.40% | 85,100 |
| Aug 1, 2025 | 900.00 | 918.00 | 894.00 | 918.00 | 918.00 | 2.00% | 34,200 |
| Jul 31, 2025 | 896.00 | 904.00 | 894.00 | 900.00 | 900.00 | 0.45% | 9,000 |
| Jul 30, 2025 | 910.00 | 910.00 | 894.00 | 896.00 | 896.00 | -1.43% | 17,500 |
| Jul 29, 2025 | 903.00 | 909.00 | 899.00 | 909.00 | 909.00 | -0.11% | 6,900 |
| Jul 28, 2025 | 893.00 | 910.00 | 893.00 | 910.00 | 910.00 | 1.90% | 17,100 |
| Jul 25, 2025 | 901.00 | 901.00 | 890.00 | 893.00 | 893.00 | -0.89% | 8,800 |
| Jul 24, 2025 | 892.00 | 903.00 | 886.00 | 901.00 | 901.00 | 1.24% | 24,400 |
| Jul 23, 2025 | 881.00 | 892.00 | 881.00 | 890.00 | 890.00 | 1.02% | 11,200 |
| Jul 22, 2025 | 893.00 | 893.00 | 881.00 | 881.00 | 881.00 | -0.90% | 7,500 |
| Jul 18, 2025 | 885.00 | 890.00 | 880.00 | 889.00 | 889.00 | 0.79% | 12,700 |