The Royal Hotel, Limited (TYO:9713)
Japan · Delayed Price · Currency is JPY 947.00
+2.00 (0.21%)
At close: Mar 13, 2026
The Royal Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 945.00 | 961.00 | 940.00 | 947.00 | 947.00 | 0.21% | 16,600 |
| Mar 12, 2026 | 952.00 | 955.00 | 943.00 | 945.00 | 945.00 | -0.74% | 15,400 |
| Mar 11, 2026 | 955.00 | 960.00 | 949.00 | 952.00 | 952.00 | 0.95% | 15,400 |
| Mar 10, 2026 | 923.00 | 950.00 | 922.00 | 943.00 | 943.00 | 3.85% | 22,800 |
| Mar 9, 2026 | 919.00 | 927.00 | 908.00 | 908.00 | 908.00 | -2.16% | 23,000 |
| Mar 6, 2026 | 918.00 | 935.00 | 916.00 | 928.00 | 928.00 | 1.31% | 24,000 |
| Mar 5, 2026 | 910.00 | 925.00 | 909.00 | 916.00 | 916.00 | 2.23% | 18,500 |
| Mar 4, 2026 | 904.00 | 915.00 | 885.00 | 896.00 | 896.00 | -0.88% | 37,000 |
| Mar 3, 2026 | 929.00 | 929.00 | 900.00 | 904.00 | 904.00 | -1.53% | 48,200 |
| Mar 2, 2026 | 925.00 | 928.00 | 911.00 | 918.00 | 918.00 | -1.82% | 35,800 |
| Feb 27, 2026 | 941.00 | 950.00 | 925.00 | 935.00 | 935.00 | -0.53% | 72,700 |
| Feb 26, 2026 | 957.00 | 969.00 | 929.00 | 940.00 | 940.00 | -1.78% | 91,500 |
| Feb 25, 2026 | 968.00 | 970.00 | 956.00 | 957.00 | 957.00 | -1.34% | 53,900 |
| Feb 24, 2026 | 968.00 | 984.00 | 968.00 | 970.00 | 970.00 | 0.41% | 12,600 |
| Feb 20, 2026 | 985.00 | 985.00 | 964.00 | 966.00 | 966.00 | -2.23% | 15,500 |
| Feb 19, 2026 | 980.00 | 992.00 | 978.00 | 988.00 | 988.00 | 0.82% | 14,600 |
| Feb 18, 2026 | 989.00 | 989.00 | 975.00 | 980.00 | 980.00 | -0.61% | 21,600 |
| Feb 17, 2026 | 972.00 | 986.00 | 961.00 | 986.00 | 986.00 | 2.71% | 19,800 |
| Feb 16, 2026 | 975.00 | 975.00 | 956.00 | 960.00 | 960.00 | - | 20,600 |
| Feb 13, 2026 | 965.00 | 974.00 | 949.00 | 960.00 | 960.00 | 1.05% | 30,500 |
| Feb 12, 2026 | 943.00 | 950.00 | 936.00 | 950.00 | 950.00 | 1.50% | 17,300 |
| Feb 10, 2026 | 938.00 | 940.00 | 934.00 | 936.00 | 936.00 | 0.54% | 11,900 |
| Feb 9, 2026 | 923.00 | 931.00 | 919.00 | 931.00 | 931.00 | 0.98% | 17,300 |
| Feb 6, 2026 | 932.00 | 932.00 | 921.00 | 922.00 | 922.00 | -1.07% | 8,000 |
| Feb 5, 2026 | 926.00 | 943.00 | 926.00 | 932.00 | 932.00 | 1.08% | 14,200 |
| Feb 4, 2026 | 913.00 | 928.00 | 912.00 | 922.00 | 922.00 | 0.33% | 16,000 |
| Feb 3, 2026 | 923.00 | 924.00 | 917.00 | 919.00 | 919.00 | 0.11% | 12,500 |
| Feb 2, 2026 | 928.00 | 938.00 | 915.00 | 918.00 | 918.00 | -0.97% | 22,000 |
| Jan 30, 2026 | 920.00 | 927.00 | 919.00 | 927.00 | 927.00 | 0.76% | 11,600 |
| Jan 29, 2026 | 930.00 | 935.00 | 919.00 | 920.00 | 920.00 | -1.29% | 17,600 |
| Jan 28, 2026 | 944.00 | 944.00 | 931.00 | 932.00 | 932.00 | -1.27% | 7,000 |
| Jan 27, 2026 | 964.00 | 964.00 | 931.00 | 944.00 | 944.00 | -1.05% | 17,300 |
| Jan 26, 2026 | 980.00 | 980.00 | 954.00 | 954.00 | 954.00 | -2.65% | 12,500 |
| Jan 23, 2026 | 987.00 | 987.00 | 960.00 | 980.00 | 980.00 | - | 20,400 |
| Jan 22, 2026 | 1,000.00 | 1,000.00 | 957.00 | 980.00 | 980.00 | -2.00% | 48,200 |
| Jan 21, 2026 | 970.00 | 1,003.00 | 950.00 | 1,000.00 | 1,000.00 | 4.71% | 120,800 |
| Jan 20, 2026 | 951.00 | 960.00 | 942.00 | 955.00 | 955.00 | 0.42% | 36,100 |
| Jan 19, 2026 | 945.00 | 953.00 | 936.00 | 951.00 | 951.00 | 1.06% | 28,800 |
| Jan 16, 2026 | 920.00 | 951.00 | 912.00 | 941.00 | 941.00 | 3.29% | 68,700 |
| Jan 15, 2026 | 910.00 | 914.00 | 909.00 | 911.00 | 911.00 | 0.11% | 7,900 |
| Jan 14, 2026 | 910.00 | 914.00 | 910.00 | 910.00 | 910.00 | -0.11% | 8,500 |
| Jan 13, 2026 | 916.00 | 920.00 | 908.00 | 911.00 | 911.00 | -0.22% | 24,100 |
| Jan 9, 2026 | 913.00 | 917.00 | 911.00 | 913.00 | 913.00 | - | 12,600 |
| Jan 8, 2026 | 912.00 | 916.00 | 911.00 | 913.00 | 913.00 | -0.22% | 11,600 |
| Jan 7, 2026 | 918.00 | 918.00 | 906.00 | 915.00 | 915.00 | 0.33% | 20,000 |
| Jan 6, 2026 | 921.00 | 923.00 | 912.00 | 912.00 | 912.00 | 0.11% | 16,100 |
| Jan 5, 2026 | 916.00 | 920.00 | 910.00 | 911.00 | 911.00 | 0.11% | 17,900 |
| Dec 30, 2025 | 910.00 | 916.00 | 907.00 | 910.00 | 910.00 | 0.33% | 8,400 |
| Dec 29, 2025 | 919.00 | 919.00 | 907.00 | 907.00 | 907.00 | 0.11% | 12,700 |
| Dec 26, 2025 | 912.00 | 912.00 | 904.00 | 906.00 | 906.00 | -0.66% | 23,700 |