Regal Corporation 7938
TSE · Japan · Retail Trade
¥2,107.00+2.00 (+0.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,107.00 | +0.10% | ¥2,105.00 | ¥2,107.00 | ¥2,103.00 | 1.40K |
| 2026-10-01 | ¥2,105.00 | -0.38% | ¥2,113.00 | ¥2,113.00 | ¥2,105.00 | 800 |
| 2026-09-30 | ¥2,113.00 | -0.47% | ¥2,119.00 | ¥2,119.00 | ¥2,113.00 | 1.20K |
| 2026-09-29 | ¥2,123.00 | -0.47% | ¥2,117.00 | ¥2,154.00 | ¥2,117.00 | 1.90K |
| 2026-09-28 | ¥2,133.00 | +0.05% | ¥2,132.00 | ¥2,135.00 | ¥2,118.00 | 7.20K |
| 2026-09-25 | ¥2,132.00 | +0.90% | ¥2,113.00 | ¥2,132.00 | ¥2,113.00 | 1.90K |
| 2026-09-24 | ¥2,113.00 | -0.61% | ¥2,122.00 | ¥2,123.00 | ¥2,110.00 | 2.10K |
| 2026-09-18 | ¥2,126.00 | +0.81% | ¥2,104.00 | ¥2,126.00 | ¥2,103.00 | 3.40K |
| 2026-09-17 | ¥2,109.00 | +0.33% | ¥2,101.00 | ¥2,109.00 | ¥2,100.00 | 3.30K |
| 2026-09-16 | ¥2,102.00 | 0.00% | ¥2,102.00 | ¥2,103.00 | ¥2,101.00 | 2.00K |
| 2026-09-15 | ¥2,102.00 | 0.00% | ¥2,102.00 | ¥2,120.00 | ¥2,101.00 | 2.50K |
| 2026-09-14 | ¥2,102.00 | -0.19% | ¥2,106.00 | ¥2,106.00 | ¥2,102.00 | 2.20K |
| 2026-09-11 | ¥2,106.00 | -0.61% | ¥2,115.00 | ¥2,138.00 | ¥2,105.00 | 2.40K |
| 2026-09-10 | ¥2,119.00 | -0.42% | ¥2,123.00 | ¥2,148.00 | ¥2,119.00 | 1.70K |
| 2026-09-09 | ¥2,128.00 | +0.09% | ¥2,126.00 | ¥2,128.00 | ¥2,120.00 | 1.50K |
| 2026-09-08 | ¥2,126.00 | -0.37% | ¥2,133.00 | ¥2,133.00 | ¥2,117.00 | 2.50K |
| 2026-09-07 | ¥2,134.00 | -0.23% | ¥2,140.00 | ¥2,140.00 | ¥2,134.00 | 1.90K |
| 2026-09-04 | ¥2,139.00 | -0.28% | ¥2,146.00 | ¥2,147.00 | ¥2,132.00 | 1.60K |
| 2026-09-03 | ¥2,145.00 | -0.37% | ¥2,147.00 | ¥2,168.00 | ¥2,145.00 | 1.40K |
| 2026-09-02 | ¥2,153.00 | -0.14% | ¥2,169.00 | ¥2,169.00 | ¥2,148.00 | 2.40K |
| 2026-09-01 | ¥2,156.00 | 0.00% | ¥2,155.00 | ¥2,156.00 | ¥2,150.00 | 2.00K |
| 2026-08-31 | ¥2,156.00 | -0.09% | ¥2,169.00 | ¥2,174.00 | ¥2,153.00 | 2.50K |
| 2026-08-28 | ¥2,158.00 | -0.14% | ¥2,168.00 | ¥2,168.00 | ¥2,158.00 | 2.00K |
| 2026-08-27 | ¥2,161.00 | -0.64% | ¥2,188.00 | ¥2,188.00 | ¥2,161.00 | 2.20K |
| 2026-08-26 | ¥2,175.00 | +0.05% | ¥2,188.00 | ¥2,188.00 | ¥2,175.00 | 1.20K |
| 2026-08-25 | ¥2,174.00 | -0.73% | ¥2,190.00 | ¥2,190.00 | ¥2,174.00 | 2.90K |
| 2026-08-24 | ¥2,190.00 | -0.14% | ¥2,191.00 | ¥2,191.00 | ¥2,175.00 | 4.20K |
| 2026-08-21 | ¥2,193.00 | 0.00% | ¥2,193.00 | ¥2,197.00 | ¥2,192.00 | 800 |
| 2026-08-20 | ¥2,193.00 | -0.05% | ¥2,194.00 | ¥2,194.00 | ¥2,193.00 | 1.40K |
| 2026-08-19 | ¥2,194.00 | -0.18% | ¥2,195.00 | ¥2,197.00 | ¥2,194.00 | 1.80K |
| 2026-08-18 | ¥2,198.00 | +0.18% | ¥2,194.00 | ¥2,202.00 | ¥2,194.00 | 1.40K |
| 2026-08-17 | ¥2,194.00 | -0.05% | ¥2,192.00 | ¥2,200.00 | ¥2,192.00 | 3.00K |
| 2026-08-14 | ¥2,195.00 | 0.00% | ¥2,195.00 | ¥2,195.00 | ¥2,193.00 | 1.30K |
| 2026-08-13 | ¥2,195.00 | -0.05% | ¥2,196.00 | ¥2,196.00 | ¥2,192.00 | 1.70K |
| 2026-08-12 | ¥2,196.00 | -0.41% | ¥2,195.00 | ¥2,206.00 | ¥2,193.00 | 1.40K |
| 2026-08-10 | ¥2,205.00 | -0.45% | ¥2,222.00 | ¥2,223.00 | ¥2,198.00 | 3.90K |
| 2026-08-07 | ¥2,215.00 | +0.32% | ¥2,206.00 | ¥2,215.00 | ¥2,206.00 | 600 |
| 2026-08-06 | ¥2,208.00 | -0.63% | ¥2,206.00 | ¥2,222.00 | ¥2,205.00 | 2.30K |
| 2026-08-05 | ¥2,222.00 | +0.77% | ¥2,204.00 | ¥2,222.00 | ¥2,204.00 | 1.10K |
| 2026-08-04 | ¥2,205.00 | -0.77% | ¥2,222.00 | ¥2,222.00 | ¥2,203.00 | 1.70K |
| 2026-08-03 | ¥2,222.00 | -0.98% | ¥2,221.00 | ¥2,222.00 | ¥2,220.00 | 400 |
| 2026-07-31 | ¥2,244.00 | +0.49% | ¥2,246.00 | ¥2,246.00 | ¥2,230.00 | 1.20K |
| 2026-07-30 | ¥2,233.00 | +0.31% | ¥2,235.00 | ¥2,249.00 | ¥2,233.00 | 2.30K |
| 2026-07-29 | ¥2,226.00 | -0.58% | ¥2,242.00 | ¥2,242.00 | ¥2,221.00 | 2.50K |
| 2026-07-28 | ¥2,239.00 | +0.36% | ¥2,243.00 | ¥2,243.00 | ¥2,230.00 | 1.10K |
| 2026-07-27 | ¥2,231.00 | -0.04% | ¥2,230.00 | ¥2,244.00 | ¥2,222.00 | 1.90K |
| 2026-07-24 | ¥2,232.00 | +0.36% | ¥2,246.00 | ¥2,248.00 | ¥2,224.00 | 4.40K |
| 2026-07-23 | ¥2,224.00 | +1.92% | ¥2,200.00 | ¥2,224.00 | ¥2,200.00 | 2.60K |
| 2026-07-22 | ¥2,182.00 | -1.53% | ¥2,216.00 | ¥2,223.00 | ¥2,110.00 | 3.60K |
| 2026-07-21 | ¥2,216.00 | +1.05% | ¥2,212.00 | ¥2,229.00 | ¥2,211.00 | 1.80K |
| 2026-07-17 | ¥2,193.00 | -1.31% | ¥2,213.00 | ¥2,228.00 | ¥2,191.00 | 3.10K |
| 2026-07-16 | ¥2,222.00 | +0.14% | ¥2,211.00 | ¥2,230.00 | ¥2,211.00 | 2.60K |
| 2026-07-15 | ¥2,219.00 | +2.73% | ¥2,183.00 | ¥2,220.00 | ¥2,183.00 | 3.50K |
| 2026-07-14 | ¥2,160.00 | +2.91% | ¥2,125.00 | ¥2,163.00 | ¥2,101.00 | 3.10K |
| 2026-07-13 | ¥2,099.00 | -0.94% | ¥2,111.00 | ¥2,119.00 | ¥2,099.00 | 1.70K |
| 2026-07-10 | ¥2,119.00 | +0.28% | ¥2,118.00 | ¥2,139.00 | ¥2,099.00 | 1.80K |
| 2026-07-09 | ¥2,113.00 | +0.57% | ¥2,110.00 | ¥2,113.00 | ¥2,101.00 | 1.00K |
| 2026-07-08 | ¥2,101.00 | -0.38% | ¥2,093.00 | ¥2,101.00 | ¥2,092.00 | 1.80K |
| 2026-07-07 | ¥2,109.00 | +1.25% | ¥2,083.00 | ¥2,110.00 | ¥2,083.00 | 1.50K |
| 2026-07-06 | ¥2,083.00 | +0.63% | ¥2,097.00 | ¥2,100.00 | ¥2,082.00 | 2.60K |
| 2026-07-03 | ¥2,070.00 | 0.00% | ¥2,068.00 | ¥2,096.00 | ¥2,068.00 | 1.60K |
| 2026-07-02 | ¥2,070.00 | -0.14% | ¥2,073.00 | ¥2,075.00 | ¥2,070.00 | 1.80K |
| 2026-07-01 | ¥2,073.00 | +0.05% | ¥2,072.00 | ¥2,073.00 | ¥2,062.00 | 700 |
| 2026-06-30 | ¥2,072.00 | -0.05% | ¥2,060.00 | ¥2,073.00 | ¥2,058.00 | 1.00K |
| 2026-06-29 | ¥2,073.00 | +0.78% | ¥2,055.00 | ¥2,073.00 | ¥2,055.00 | 900 |
| 2026-06-26 | ¥2,057.00 | -0.53% | ¥2,060.00 | ¥2,060.00 | ¥2,056.00 | 1.90K |
| 2026-06-25 | ¥2,068.00 | -0.05% | ¥2,069.00 | ¥2,069.00 | ¥2,060.00 | 1.10K |
| 2026-06-24 | ¥2,069.00 | +0.83% | ¥2,052.00 | ¥2,069.00 | ¥2,052.00 | 1.80K |
| 2026-06-23 | ¥2,052.00 | -0.39% | ¥2,060.00 | ¥2,063.00 | ¥2,052.00 | 1.10K |
| 2026-06-22 | ¥2,060.00 | +0.49% | ¥2,050.00 | ¥2,061.00 | ¥2,050.00 | 2.10K |
| 2026-06-19 | ¥2,050.00 | -0.29% | ¥2,056.00 | ¥2,059.00 | ¥2,050.00 | 2.20K |
| 2026-06-18 | ¥2,056.00 | -0.68% | ¥2,070.00 | ¥2,070.00 | ¥2,056.00 | 2.70K |
| 2026-06-17 | ¥2,070.00 | +0.10% | ¥2,049.00 | ¥2,070.00 | ¥2,048.00 | 2.50K |
| 2026-06-16 | ¥2,068.00 | +0.73% | ¥2,047.00 | ¥2,069.00 | ¥2,047.00 | 1.90K |
| 2026-06-15 | ¥2,053.00 | -0.96% | ¥2,080.00 | ¥2,080.00 | ¥2,053.00 | 1.40K |
| 2026-06-12 | ¥2,073.00 | +1.32% | ¥2,046.00 | ¥2,073.00 | ¥2,046.00 | 2.10K |
| 2026-06-11 | ¥2,046.00 | -1.21% | ¥2,048.00 | ¥2,069.00 | ¥2,046.00 | 2.20K |
| 2026-06-10 | ¥2,071.00 | -0.72% | ¥2,072.00 | ¥2,072.00 | ¥2,040.00 | 6.20K |
| 2026-06-09 | ¥2,086.00 | +0.68% | ¥2,072.00 | ¥2,086.00 | ¥2,062.00 | 3.30K |
| 2026-06-08 | ¥2,072.00 | -0.67% | ¥2,074.00 | ¥2,086.00 | ¥2,070.00 | 2.30K |
| 2026-06-05 | ¥2,086.00 | 0.00% | ¥2,094.00 | ¥2,094.00 | ¥2,080.00 | 1.00K |
| 2026-06-04 | ¥2,086.00 | -0.71% | ¥2,080.00 | ¥2,095.00 | ¥2,075.00 | 2.90K |
| 2026-06-03 | ¥2,101.00 | +0.62% | ¥2,084.00 | ¥2,114.00 | ¥2,084.00 | 2.20K |
| 2026-06-02 | ¥2,088.00 | -0.24% | ¥2,093.00 | ¥2,098.00 | ¥2,080.00 | 2.70K |
| 2026-06-01 | ¥2,093.00 | +0.14% | ¥2,089.00 | ¥2,100.00 | ¥2,080.00 | 4.10K |
| 2026-05-29 | ¥2,090.00 | 0.00% | ¥2,099.00 | ¥2,113.00 | ¥2,090.00 | 2.50K |
| 2026-05-28 | ¥2,090.00 | 0.00% | ¥2,091.00 | ¥2,099.00 | ¥2,087.00 | 2.10K |
| 2026-05-27 | ¥2,090.00 | -1.14% | ¥2,087.00 | ¥2,105.00 | ¥2,087.00 | 1.80K |
| 2026-05-26 | ¥2,114.00 | -0.05% | ¥2,115.00 | ¥2,116.00 | ¥2,086.00 | 1.60K |
| 2026-05-25 | ¥2,115.00 | -0.94% | ¥2,127.00 | ¥2,127.00 | ¥2,085.00 | 4.90K |