ROYAL HOLDINGS Co., Ltd. (TYO:8179)
Japan
· Delayed Price · Currency is JPY 1,391.00
+11.00 (0.80%)
Apr 28, 2026, 3:30 PM JST
ROYAL HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,380.00 | 1,391.00 | 1,373.00 | 1,391.00 | 1,391.00 | 0.80% | 212,200 |
| Apr 27, 2026 | 1,378.00 | 1,392.00 | 1,374.00 | 1,380.00 | 1,380.00 | 0.15% | 189,900 |
| Apr 24, 2026 | 1,398.00 | 1,402.00 | 1,374.00 | 1,378.00 | 1,378.00 | -1.43% | 215,900 |
| Apr 23, 2026 | 1,400.00 | 1,405.00 | 1,390.00 | 1,398.00 | 1,398.00 | -0.57% | 195,100 |
| Apr 22, 2026 | 1,420.00 | 1,425.00 | 1,404.00 | 1,406.00 | 1,406.00 | -0.92% | 150,300 |
| Apr 21, 2026 | 1,429.00 | 1,439.00 | 1,413.00 | 1,419.00 | 1,419.00 | -0.63% | 186,700 |
| Apr 20, 2026 | 1,440.00 | 1,442.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.97% | 170,800 |
| Apr 17, 2026 | 1,445.00 | 1,450.00 | 1,436.00 | 1,442.00 | 1,442.00 | 0.14% | 150,900 |
| Apr 16, 2026 | 1,456.00 | 1,458.00 | 1,439.00 | 1,440.00 | 1,440.00 | - | 193,100 |
| Apr 15, 2026 | 1,434.00 | 1,444.00 | 1,430.00 | 1,440.00 | 1,440.00 | 1.05% | 198,500 |
| Apr 14, 2026 | 1,446.00 | 1,453.00 | 1,425.00 | 1,425.00 | 1,425.00 | -1.04% | 210,500 |
| Apr 13, 2026 | 1,467.00 | 1,475.00 | 1,437.00 | 1,440.00 | 1,440.00 | -2.17% | 230,800 |
| Apr 10, 2026 | 1,490.00 | 1,502.00 | 1,472.00 | 1,472.00 | 1,472.00 | -1.14% | 288,500 |
| Apr 9, 2026 | 1,515.00 | 1,526.00 | 1,489.00 | 1,489.00 | 1,489.00 | -1.78% | 176,200 |
| Apr 8, 2026 | 1,516.00 | 1,519.00 | 1,508.00 | 1,516.00 | 1,516.00 | 1.07% | 236,600 |
| Apr 7, 2026 | 1,504.00 | 1,516.00 | 1,493.00 | 1,500.00 | 1,500.00 | 0.20% | 175,600 |
| Apr 6, 2026 | 1,510.00 | 1,511.00 | 1,495.00 | 1,497.00 | 1,497.00 | -0.60% | 130,500 |
| Apr 3, 2026 | 1,508.00 | 1,512.00 | 1,498.00 | 1,506.00 | 1,506.00 | 0.94% | 126,500 |
| Apr 2, 2026 | 1,499.00 | 1,514.00 | 1,483.00 | 1,492.00 | 1,492.00 | - | 200,900 |
| Apr 1, 2026 | 1,458.00 | 1,492.00 | 1,443.00 | 1,492.00 | 1,492.00 | 2.33% | 257,700 |
| Mar 31, 2026 | 1,460.00 | 1,467.00 | 1,436.00 | 1,458.00 | 1,458.00 | -0.14% | 206,900 |
| Mar 30, 2026 | 1,441.00 | 1,460.00 | 1,423.00 | 1,460.00 | 1,460.00 | -0.68% | 327,200 |
| Mar 27, 2026 | 1,468.00 | 1,474.00 | 1,455.00 | 1,470.00 | 1,470.00 | 1.17% | 329,800 |
| Mar 26, 2026 | 1,450.00 | 1,453.00 | 1,436.00 | 1,453.00 | 1,453.00 | 1.11% | 202,500 |
| Mar 25, 2026 | 1,443.00 | 1,447.00 | 1,434.00 | 1,437.00 | 1,437.00 | 1.27% | 269,000 |
| Mar 24, 2026 | 1,421.00 | 1,425.00 | 1,408.00 | 1,419.00 | 1,419.00 | 2.60% | 203,000 |
| Mar 23, 2026 | 1,410.00 | 1,424.00 | 1,380.00 | 1,383.00 | 1,383.00 | -2.26% | 280,200 |
| Mar 19, 2026 | 1,450.00 | 1,457.00 | 1,412.00 | 1,415.00 | 1,415.00 | -4.07% | 416,500 |
| Mar 18, 2026 | 1,470.00 | 1,478.00 | 1,458.00 | 1,475.00 | 1,475.00 | 0.34% | 152,300 |
| Mar 17, 2026 | 1,452.00 | 1,478.00 | 1,452.00 | 1,470.00 | 1,470.00 | 0.75% | 146,000 |
| Mar 16, 2026 | 1,453.00 | 1,476.00 | 1,451.00 | 1,459.00 | 1,459.00 | 0.41% | 200,300 |
| Mar 13, 2026 | 1,455.00 | 1,471.00 | 1,452.00 | 1,453.00 | 1,453.00 | -0.68% | 310,600 |
| Mar 12, 2026 | 1,486.00 | 1,487.00 | 1,454.00 | 1,463.00 | 1,463.00 | -2.14% | 278,400 |
| Mar 11, 2026 | 1,499.00 | 1,502.00 | 1,490.00 | 1,495.00 | 1,495.00 | 0.34% | 122,000 |
| Mar 10, 2026 | 1,523.00 | 1,523.00 | 1,485.00 | 1,490.00 | 1,490.00 | -1.06% | 162,600 |
| Mar 9, 2026 | 1,497.00 | 1,508.00 | 1,485.00 | 1,506.00 | 1,506.00 | -0.92% | 307,700 |
| Mar 6, 2026 | 1,502.00 | 1,520.00 | 1,483.00 | 1,520.00 | 1,520.00 | 1.20% | 241,300 |
| Mar 5, 2026 | 1,496.00 | 1,519.00 | 1,493.00 | 1,502.00 | 1,502.00 | 1.21% | 256,000 |
| Mar 4, 2026 | 1,460.00 | 1,484.00 | 1,445.00 | 1,484.00 | 1,484.00 | - | 453,200 |
| Mar 3, 2026 | 1,505.00 | 1,506.00 | 1,482.00 | 1,484.00 | 1,484.00 | -2.82% | 319,900 |
| Mar 2, 2026 | 1,511.00 | 1,551.00 | 1,504.00 | 1,527.00 | 1,527.00 | -0.33% | 351,700 |
| Feb 27, 2026 | 1,507.00 | 1,536.00 | 1,503.00 | 1,532.00 | 1,532.00 | 1.86% | 307,000 |
| Feb 26, 2026 | 1,538.00 | 1,541.00 | 1,503.00 | 1,504.00 | 1,504.00 | -2.21% | 368,300 |
| Feb 25, 2026 | 1,551.00 | 1,551.00 | 1,520.00 | 1,538.00 | 1,538.00 | -0.32% | 302,100 |
| Feb 24, 2026 | 1,523.00 | 1,554.00 | 1,519.00 | 1,543.00 | 1,543.00 | 1.92% | 426,600 |
| Feb 20, 2026 | 1,528.00 | 1,535.00 | 1,510.00 | 1,514.00 | 1,514.00 | -1.94% | 435,700 |
| Feb 19, 2026 | 1,527.00 | 1,549.00 | 1,502.00 | 1,544.00 | 1,544.00 | 1.05% | 548,500 |
| Feb 18, 2026 | 1,490.00 | 1,537.00 | 1,489.00 | 1,528.00 | 1,528.00 | 3.45% | 664,100 |
| Feb 17, 2026 | 1,457.00 | 1,499.00 | 1,434.00 | 1,477.00 | 1,477.00 | 3.29% | 825,300 |
| Feb 16, 2026 | 1,427.00 | 1,432.00 | 1,418.00 | 1,430.00 | 1,430.00 | 1.56% | 400,500 |
| Feb 13, 2026 | 1,424.00 | 1,428.00 | 1,406.00 | 1,408.00 | 1,408.00 | -0.78% | 245,600 |
| Feb 12, 2026 | 1,411.00 | 1,424.00 | 1,404.00 | 1,419.00 | 1,419.00 | 0.07% | 335,600 |
| Feb 10, 2026 | 1,388.00 | 1,418.00 | 1,383.00 | 1,418.00 | 1,418.00 | 2.46% | 551,200 |
| Feb 9, 2026 | 1,379.00 | 1,390.00 | 1,363.00 | 1,384.00 | 1,384.00 | 1.91% | 344,900 |
| Feb 6, 2026 | 1,373.00 | 1,377.00 | 1,356.00 | 1,358.00 | 1,358.00 | -0.59% | 292,500 |
| Feb 5, 2026 | 1,355.00 | 1,374.00 | 1,350.00 | 1,366.00 | 1,366.00 | 1.64% | 398,300 |
| Feb 4, 2026 | 1,335.00 | 1,350.00 | 1,329.00 | 1,344.00 | 1,344.00 | 0.83% | 270,600 |
| Feb 3, 2026 | 1,325.00 | 1,343.00 | 1,322.00 | 1,333.00 | 1,333.00 | -0.30% | 289,700 |
| Feb 2, 2026 | 1,331.00 | 1,343.00 | 1,331.00 | 1,337.00 | 1,337.00 | 0.83% | 273,400 |
| Jan 30, 2026 | 1,315.00 | 1,329.00 | 1,310.00 | 1,326.00 | 1,326.00 | 0.84% | 288,300 |
| Jan 29, 2026 | 1,305.00 | 1,316.00 | 1,296.00 | 1,315.00 | 1,315.00 | 0.61% | 314,500 |
| Jan 28, 2026 | 1,315.00 | 1,316.00 | 1,306.00 | 1,307.00 | 1,307.00 | -1.66% | 239,500 |
| Jan 27, 2026 | 1,326.00 | 1,334.00 | 1,317.00 | 1,329.00 | 1,329.00 | -0.75% | 274,400 |
| Jan 26, 2026 | 1,335.00 | 1,343.00 | 1,328.00 | 1,339.00 | 1,339.00 | -0.07% | 258,800 |
| Jan 23, 2026 | 1,346.00 | 1,351.00 | 1,335.00 | 1,340.00 | 1,340.00 | 0.22% | 242,400 |
| Jan 22, 2026 | 1,325.00 | 1,345.00 | 1,322.00 | 1,337.00 | 1,337.00 | 0.45% | 349,400 |
| Jan 21, 2026 | 1,340.00 | 1,345.00 | 1,325.00 | 1,331.00 | 1,331.00 | -1.19% | 312,300 |
| Jan 20, 2026 | 1,340.00 | 1,355.00 | 1,336.00 | 1,347.00 | 1,347.00 | 0.15% | 304,000 |
| Jan 19, 2026 | 1,361.00 | 1,367.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.18% | 259,900 |
| Jan 16, 2026 | 1,350.00 | 1,368.00 | 1,349.00 | 1,361.00 | 1,361.00 | 0.22% | 274,700 |
| Jan 15, 2026 | 1,352.00 | 1,363.00 | 1,348.00 | 1,358.00 | 1,358.00 | 0.44% | 263,900 |
| Jan 14, 2026 | 1,336.00 | 1,358.00 | 1,333.00 | 1,352.00 | 1,352.00 | 1.05% | 366,200 |
| Jan 13, 2026 | 1,349.00 | 1,349.00 | 1,330.00 | 1,338.00 | 1,338.00 | 0.22% | 249,500 |
| Jan 9, 2026 | 1,348.00 | 1,358.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.37% | 278,600 |
| Jan 8, 2026 | 1,332.00 | 1,345.00 | 1,332.00 | 1,340.00 | 1,340.00 | 0.45% | 207,300 |
| Jan 7, 2026 | 1,322.00 | 1,352.00 | 1,317.00 | 1,334.00 | 1,334.00 | 0.60% | 536,900 |
| Jan 6, 2026 | 1,324.00 | 1,334.00 | 1,316.00 | 1,326.00 | 1,326.00 | -0.15% | 547,600 |
| Jan 5, 2026 | 1,318.00 | 1,329.00 | 1,308.00 | 1,328.00 | 1,328.00 | 0.76% | 429,800 |
| Dec 30, 2025 | 1,336.00 | 1,345.00 | 1,318.00 | 1,318.00 | 1,318.00 | -1.64% | 534,300 |
| Dec 29, 2025 | 1,358.00 | 1,365.00 | 1,335.00 | 1,340.00 | 1,340.00 | -4.56% | 1,494,300 |
| Dec 26, 2025 | 1,387.50 | 1,407.00 | 1,385.00 | 1,404.00 | 1,386.50 | 1.56% | 1,733,000 |
| Dec 25, 2025 | 1,370.00 | 1,382.50 | 1,368.50 | 1,382.50 | 1,365.27 | 1.47% | 478,000 |
| Dec 24, 2025 | 1,366.50 | 1,369.00 | 1,360.50 | 1,362.50 | 1,345.52 | -0.29% | 367,200 |
| Dec 23, 2025 | 1,352.00 | 1,367.00 | 1,351.50 | 1,366.50 | 1,349.47 | 1.11% | 279,800 |
| Dec 22, 2025 | 1,378.50 | 1,384.50 | 1,350.00 | 1,351.50 | 1,334.65 | -1.03% | 600,400 |
| Dec 19, 2025 | 1,367.50 | 1,369.50 | 1,360.00 | 1,365.50 | 1,348.48 | 0.37% | 269,800 |
| Dec 18, 2025 | 1,362.00 | 1,364.50 | 1,353.00 | 1,360.50 | 1,343.54 | 0.89% | 239,800 |
| Dec 17, 2025 | 1,362.50 | 1,367.50 | 1,341.00 | 1,348.50 | 1,331.69 | -1.03% | 427,000 |
| Dec 16, 2025 | 1,370.00 | 1,371.50 | 1,360.50 | 1,362.50 | 1,345.52 | - | 360,600 |
| Dec 15, 2025 | 1,368.00 | 1,370.00 | 1,358.00 | 1,362.50 | 1,345.52 | 1.04% | 391,400 |
| Dec 12, 2025 | 1,345.00 | 1,352.50 | 1,343.50 | 1,348.50 | 1,331.69 | 1.05% | 270,200 |
| Dec 11, 2025 | 1,370.00 | 1,371.00 | 1,326.00 | 1,334.50 | 1,317.87 | -2.41% | 608,000 |
| Dec 10, 2025 | 1,350.50 | 1,371.00 | 1,347.00 | 1,367.50 | 1,350.45 | 2.05% | 626,800 |
| Dec 9, 2025 | 1,343.00 | 1,348.50 | 1,337.50 | 1,340.00 | 1,323.30 | -0.33% | 296,200 |
| Dec 8, 2025 | 1,357.50 | 1,362.00 | 1,344.00 | 1,344.50 | 1,327.74 | -1.10% | 509,000 |
| Dec 5, 2025 | 1,362.00 | 1,363.00 | 1,346.00 | 1,359.50 | 1,342.55 | 0.55% | 441,600 |
| Dec 4, 2025 | 1,349.00 | 1,358.00 | 1,347.50 | 1,352.00 | 1,335.15 | 0.04% | 387,200 |
| Dec 3, 2025 | 1,369.00 | 1,374.50 | 1,351.50 | 1,351.50 | 1,334.65 | -1.49% | 467,800 |
| Dec 2, 2025 | 1,375.00 | 1,377.00 | 1,362.50 | 1,372.00 | 1,354.90 | -0.18% | 248,000 |
| Dec 1, 2025 | 1,383.00 | 1,400.00 | 1,371.50 | 1,374.50 | 1,357.37 | 0.40% | 478,600 |