The Royal Hotel, Limited (TYO:9713)
Japan · Delayed Price · Currency is JPY 903.00
-11.00 (-1.20%)
May 15, 2026, 3:30 PM JST
The Royal Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 919.00 | 919.00 | 888.00 | 903.00 | 903.00 | -1.20% | 35,500 |
| May 14, 2026 | 903.00 | 918.00 | 901.00 | 914.00 | 914.00 | 0.99% | 18,200 |
| May 13, 2026 | 917.00 | 918.00 | 905.00 | 905.00 | 905.00 | -1.31% | 19,700 |
| May 12, 2026 | 918.00 | 918.00 | 910.00 | 917.00 | 917.00 | 0.44% | 9,600 |
| May 11, 2026 | 918.00 | 918.00 | 909.00 | 913.00 | 913.00 | -0.98% | 12,100 |
| May 8, 2026 | 907.00 | 924.00 | 907.00 | 922.00 | 922.00 | 0.33% | 8,100 |
| May 7, 2026 | 911.00 | 923.00 | 906.00 | 919.00 | 919.00 | 2.11% | 11,400 |
| May 1, 2026 | 895.00 | 908.00 | 886.00 | 900.00 | 900.00 | 0.22% | 25,700 |
| Apr 30, 2026 | 908.00 | 908.00 | 895.00 | 898.00 | 898.00 | -1.43% | 19,700 |
| Apr 28, 2026 | 915.00 | 927.00 | 909.00 | 911.00 | 911.00 | 0.11% | 7,300 |
| Apr 27, 2026 | 919.00 | 920.00 | 910.00 | 910.00 | 910.00 | -0.98% | 10,500 |
| Apr 24, 2026 | 919.00 | 923.00 | 915.00 | 919.00 | 919.00 | - | 5,600 |
| Apr 23, 2026 | 928.00 | 928.00 | 915.00 | 919.00 | 919.00 | -0.97% | 16,400 |
| Apr 22, 2026 | 930.00 | 933.00 | 928.00 | 928.00 | 928.00 | -0.54% | 4,400 |
| Apr 21, 2026 | 934.00 | 939.00 | 933.00 | 933.00 | 933.00 | 0.21% | 3,300 |
| Apr 20, 2026 | 934.00 | 936.00 | 926.00 | 931.00 | 931.00 | 0.11% | 11,200 |
| Apr 17, 2026 | 934.00 | 936.00 | 929.00 | 930.00 | 930.00 | -0.43% | 14,700 |
| Apr 16, 2026 | 930.00 | 941.00 | 930.00 | 934.00 | 934.00 | 0.43% | 9,500 |
| Apr 15, 2026 | 931.00 | 935.00 | 930.00 | 930.00 | 930.00 | -0.11% | 9,900 |
| Apr 14, 2026 | 934.00 | 938.00 | 931.00 | 931.00 | 931.00 | -0.21% | 8,100 |
| Apr 13, 2026 | 935.00 | 943.00 | 933.00 | 933.00 | 933.00 | 0.21% | 5,900 |
| Apr 10, 2026 | 946.00 | 949.00 | 931.00 | 931.00 | 931.00 | -1.69% | 10,900 |
| Apr 9, 2026 | 950.00 | 953.00 | 946.00 | 947.00 | 947.00 | -0.63% | 3,700 |
| Apr 8, 2026 | 947.00 | 962.00 | 947.00 | 953.00 | 953.00 | 1.06% | 18,400 |
| Apr 7, 2026 | 941.00 | 950.00 | 941.00 | 943.00 | 943.00 | -0.42% | 21,100 |
| Apr 6, 2026 | 948.00 | 950.00 | 933.00 | 947.00 | 947.00 | 0.53% | 6,900 |
| Apr 3, 2026 | 931.00 | 949.00 | 931.00 | 942.00 | 942.00 | 1.73% | 7,800 |
| Apr 2, 2026 | 930.00 | 945.00 | 925.00 | 926.00 | 926.00 | -0.43% | 11,000 |
| Apr 1, 2026 | 925.00 | 931.00 | 917.00 | 930.00 | 930.00 | 1.64% | 13,600 |
| Mar 31, 2026 | 910.00 | 923.00 | 909.00 | 915.00 | 915.00 | 0.66% | 10,500 |
| Mar 30, 2026 | 937.00 | 937.00 | 909.00 | 909.00 | 909.00 | -5.02% | 22,100 |
| Mar 27, 2026 | 956.00 | 973.00 | 956.00 | 957.00 | 952.00 | 0.10% | 61,800 |
| Mar 26, 2026 | 955.00 | 960.00 | 953.00 | 956.00 | 951.01 | 0.42% | 12,100 |
| Mar 25, 2026 | 953.00 | 963.00 | 941.00 | 952.00 | 947.03 | 0.11% | 14,700 |
| Mar 24, 2026 | 943.00 | 952.00 | 941.00 | 951.00 | 946.03 | 1.82% | 9,700 |
| Mar 23, 2026 | 955.00 | 958.00 | 934.00 | 934.00 | 929.12 | -2.10% | 33,300 |
| Mar 19, 2026 | 964.00 | 964.00 | 953.00 | 954.00 | 949.02 | -1.34% | 10,400 |
| Mar 18, 2026 | 965.00 | 969.00 | 961.00 | 967.00 | 961.95 | 0.21% | 16,300 |
| Mar 17, 2026 | 953.00 | 975.00 | 953.00 | 965.00 | 959.96 | 1.37% | 19,600 |
| Mar 16, 2026 | 947.00 | 953.00 | 941.00 | 952.00 | 952.00 | 0.53% | 10,700 |
| 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 |