Royal Holdings Co., Ltd. 8179
TSE · Japan · Consumer Services
¥1,287.00-23.00 (-1.76%)
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 | ¥1,287.00 | -1.76% | ¥1,303.00 | ¥1,306.00 | ¥1,279.00 | 322.90K |
| 2026-10-01 | ¥1,310.00 | +0.23% | ¥1,301.00 | ¥1,317.00 | ¥1,296.00 | 252.70K |
| 2026-09-30 | ¥1,307.00 | +0.62% | ¥1,296.00 | ¥1,308.00 | ¥1,282.00 | 269.10K |
| 2026-09-29 | ¥1,299.00 | -0.38% | ¥1,301.00 | ¥1,306.00 | ¥1,288.00 | 291.10K |
| 2026-09-28 | ¥1,304.00 | -0.46% | ¥1,315.00 | ¥1,316.00 | ¥1,301.00 | 273.00K |
| 2026-09-25 | ¥1,310.00 | +0.69% | ¥1,302.00 | ¥1,312.00 | ¥1,302.00 | 179.10K |
| 2026-09-24 | ¥1,301.00 | -2.33% | ¥1,323.00 | ¥1,326.00 | ¥1,301.00 | 260.70K |
| 2026-09-18 | ¥1,332.00 | +0.23% | ¥1,325.00 | ¥1,344.00 | ¥1,318.00 | 385.80K |
| 2026-09-17 | ¥1,329.00 | -0.60% | ¥1,340.00 | ¥1,348.00 | ¥1,327.00 | 269.50K |
| 2026-09-16 | ¥1,337.00 | -0.74% | ¥1,357.00 | ¥1,360.00 | ¥1,334.00 | 230.90K |
| 2026-09-15 | ¥1,347.00 | -0.52% | ¥1,360.00 | ¥1,369.00 | ¥1,346.00 | 225.50K |
| 2026-09-14 | ¥1,354.00 | +0.89% | ¥1,351.00 | ¥1,371.00 | ¥1,343.00 | 315.20K |
| 2026-09-11 | ¥1,342.00 | -0.52% | ¥1,349.00 | ¥1,360.00 | ¥1,342.00 | 305.10K |
| 2026-09-10 | ¥1,349.00 | -0.88% | ¥1,351.00 | ¥1,363.00 | ¥1,344.00 | 252.80K |
| 2026-09-09 | ¥1,361.00 | 0.00% | ¥1,356.00 | ¥1,377.00 | ¥1,352.00 | 290.60K |
| 2026-09-08 | ¥1,361.00 | +2.72% | ¥1,323.00 | ¥1,363.00 | ¥1,317.00 | 268.20K |
| 2026-09-07 | ¥1,325.00 | -2.14% | ¥1,347.00 | ¥1,347.00 | ¥1,325.00 | 166.70K |
| 2026-09-04 | ¥1,354.00 | +0.52% | ¥1,344.00 | ¥1,361.00 | ¥1,335.00 | 160.60K |
| 2026-09-03 | ¥1,347.00 | -0.96% | ¥1,360.00 | ¥1,361.00 | ¥1,344.00 | 197.40K |
| 2026-09-02 | ¥1,360.00 | -1.66% | ¥1,373.00 | ¥1,376.00 | ¥1,352.00 | 244.00K |
| 2026-09-01 | ¥1,383.00 | +0.36% | ¥1,370.00 | ¥1,390.00 | ¥1,360.00 | 297.60K |
| 2026-08-31 | ¥1,378.00 | -1.15% | ¥1,395.00 | ¥1,398.00 | ¥1,376.00 | 319.60K |
| 2026-08-28 | ¥1,394.00 | +1.16% | ¥1,372.00 | ¥1,395.00 | ¥1,368.00 | 309.50K |
| 2026-08-27 | ¥1,378.00 | +0.29% | ¥1,367.00 | ¥1,393.00 | ¥1,356.00 | 351.70K |
| 2026-08-26 | ¥1,374.00 | +0.29% | ¥1,370.00 | ¥1,380.00 | ¥1,367.00 | 327.00K |
| 2026-08-25 | ¥1,370.00 | +1.26% | ¥1,360.00 | ¥1,376.00 | ¥1,354.00 | 345.10K |
| 2026-08-24 | ¥1,353.00 | +1.12% | ¥1,341.00 | ¥1,359.00 | ¥1,332.00 | 263.40K |
| 2026-08-21 | ¥1,338.00 | +1.06% | ¥1,325.00 | ¥1,339.00 | ¥1,323.00 | 264.90K |
| 2026-08-20 | ¥1,324.00 | +1.85% | ¥1,310.00 | ¥1,324.00 | ¥1,294.00 | 289.50K |
| 2026-08-19 | ¥1,300.00 | +0.23% | ¥1,311.00 | ¥1,312.00 | ¥1,287.00 | 412.50K |
| 2026-08-18 | ¥1,297.00 | +0.46% | ¥1,291.00 | ¥1,299.00 | ¥1,282.00 | 358.40K |
| 2026-08-17 | ¥1,291.00 | -0.84% | ¥1,304.00 | ¥1,309.00 | ¥1,286.00 | 381.50K |
| 2026-08-14 | ¥1,302.00 | -3.20% | ¥1,327.00 | ¥1,339.00 | ¥1,301.00 | 467.40K |
| 2026-08-13 | ¥1,345.00 | +0.15% | ¥1,344.00 | ¥1,353.00 | ¥1,326.00 | 324.30K |
| 2026-08-12 | ¥1,343.00 | -1.25% | ¥1,359.00 | ¥1,374.00 | ¥1,339.00 | 388.30K |
| 2026-08-10 | ¥1,360.00 | +2.80% | ¥1,352.00 | ¥1,367.00 | ¥1,322.00 | 615.50K |
| 2026-08-07 | ¥1,323.00 | +1.69% | ¥1,315.00 | ¥1,338.00 | ¥1,304.00 | 391.40K |
| 2026-08-06 | ¥1,301.00 | +1.09% | ¥1,305.00 | ¥1,317.00 | ¥1,287.00 | 303.70K |
| 2026-08-05 | ¥1,287.00 | -1.76% | ¥1,310.00 | ¥1,315.00 | ¥1,287.00 | 314.20K |
| 2026-08-04 | ¥1,310.00 | -0.76% | ¥1,316.00 | ¥1,318.00 | ¥1,298.00 | 303.40K |
| 2026-08-03 | ¥1,320.00 | -0.75% | ¥1,331.00 | ¥1,339.00 | ¥1,300.00 | 332.70K |
| 2026-07-31 | ¥1,330.00 | -3.06% | ¥1,316.00 | ¥1,353.00 | ¥1,315.00 | 400.70K |
| 2026-07-30 | ¥1,372.00 | -0.07% | ¥1,372.00 | ¥1,385.00 | ¥1,350.00 | 454.20K |
| 2026-07-29 | ¥1,373.00 | +4.97% | ¥1,315.00 | ¥1,378.00 | ¥1,313.00 | 688.70K |
| 2026-07-28 | ¥1,308.00 | +0.62% | ¥1,303.00 | ¥1,308.00 | ¥1,290.00 | 241.70K |
| 2026-07-27 | ¥1,300.00 | +3.09% | ¥1,271.00 | ¥1,301.00 | ¥1,271.00 | 248.70K |
| 2026-07-24 | ¥1,261.00 | +1.29% | ¥1,234.00 | ¥1,266.00 | ¥1,232.00 | 207.40K |
| 2026-07-23 | ¥1,245.00 | -1.74% | ¥1,255.00 | ¥1,260.00 | ¥1,241.00 | 233.20K |
| 2026-07-22 | ¥1,267.00 | -1.17% | ¥1,273.00 | ¥1,274.00 | ¥1,253.00 | 287.60K |
| 2026-07-21 | ¥1,282.00 | +0.31% | ¥1,282.00 | ¥1,304.00 | ¥1,276.00 | 308.80K |
| 2026-07-17 | ¥1,278.00 | +0.95% | ¥1,276.00 | ¥1,292.00 | ¥1,273.00 | 343.40K |
| 2026-07-16 | ¥1,266.00 | 0.00% | ¥1,279.00 | ¥1,280.00 | ¥1,264.00 | 268.40K |
| 2026-07-15 | ¥1,266.00 | -0.55% | ¥1,280.00 | ¥1,283.00 | ¥1,259.00 | 253.60K |
| 2026-07-14 | ¥1,273.00 | +1.60% | ¥1,268.00 | ¥1,288.00 | ¥1,267.00 | 385.20K |
| 2026-07-13 | ¥1,253.00 | +0.16% | ¥1,253.00 | ¥1,267.00 | ¥1,253.00 | 229.70K |
| 2026-07-10 | ¥1,251.00 | -0.56% | ¥1,250.00 | ¥1,257.00 | ¥1,241.00 | 304.20K |
| 2026-07-09 | ¥1,258.00 | +0.08% | ¥1,257.00 | ¥1,262.00 | ¥1,247.00 | 253.60K |
| 2026-07-08 | ¥1,257.00 | +0.72% | ¥1,253.00 | ¥1,263.00 | ¥1,247.00 | 320.30K |
| 2026-07-07 | ¥1,248.00 | +1.71% | ¥1,221.00 | ¥1,251.00 | ¥1,217.00 | 317.30K |
| 2026-07-06 | ¥1,227.00 | +1.40% | ¥1,210.00 | ¥1,230.00 | ¥1,209.00 | 315.90K |
| 2026-07-03 | ¥1,210.00 | +0.50% | ¥1,222.00 | ¥1,224.00 | ¥1,208.00 | 308.40K |
| 2026-07-02 | ¥1,204.00 | +1.26% | ¥1,207.00 | ¥1,213.00 | ¥1,193.00 | 414.60K |
| 2026-07-01 | ¥1,189.00 | -2.62% | ¥1,215.00 | ¥1,215.00 | ¥1,184.00 | 494.20K |
| 2026-06-30 | ¥1,221.00 | -0.57% | ¥1,226.00 | ¥1,231.00 | ¥1,206.00 | 442.10K |
| 2026-06-29 | ¥1,228.00 | +0.24% | ¥1,228.00 | ¥1,233.00 | ¥1,201.00 | 2.02M |
| 2026-06-26 | ¥1,225.00 | +0.66% | ¥1,214.00 | ¥1,230.00 | ¥1,213.00 | 1.80M |
| 2026-06-25 | ¥1,217.00 | +0.41% | ¥1,220.00 | ¥1,229.00 | ¥1,215.00 | 613.50K |
| 2026-06-24 | ¥1,212.00 | +1.42% | ¥1,203.00 | ¥1,224.00 | ¥1,200.00 | 423.60K |
| 2026-06-23 | ¥1,195.00 | -0.58% | ¥1,193.00 | ¥1,203.00 | ¥1,185.00 | 571.30K |
| 2026-06-22 | ¥1,202.00 | -0.25% | ¥1,200.00 | ¥1,210.00 | ¥1,193.00 | 659.30K |
| 2026-06-19 | ¥1,205.00 | -0.41% | ¥1,203.00 | ¥1,213.00 | ¥1,200.00 | 464.60K |
| 2026-06-18 | ¥1,210.00 | -1.63% | ¥1,222.00 | ¥1,222.00 | ¥1,207.00 | 515.10K |
| 2026-06-17 | ¥1,230.00 | +0.74% | ¥1,236.00 | ¥1,245.00 | ¥1,228.00 | 263.60K |
| 2026-06-16 | ¥1,221.00 | -1.53% | ¥1,240.00 | ¥1,240.00 | ¥1,217.00 | 508.10K |
| 2026-06-15 | ¥1,240.00 | +0.32% | ¥1,243.00 | ¥1,250.00 | ¥1,236.00 | 425.30K |
| 2026-06-12 | ¥1,236.00 | +0.24% | ¥1,236.00 | ¥1,241.00 | ¥1,224.00 | 370.70K |
| 2026-06-11 | ¥1,233.00 | 0.00% | ¥1,240.00 | ¥1,245.00 | ¥1,226.00 | 344.80K |
| 2026-06-10 | ¥1,233.00 | +2.41% | ¥1,222.00 | ¥1,243.00 | ¥1,208.00 | 463.60K |
| 2026-06-09 | ¥1,204.00 | -1.15% | ¥1,244.00 | ¥1,244.00 | ¥1,204.00 | 527.30K |
| 2026-06-08 | ¥1,218.00 | +1.08% | ¥1,224.00 | ¥1,243.00 | ¥1,211.00 | 827.70K |
| 2026-06-05 | ¥1,205.00 | +0.25% | ¥1,214.00 | ¥1,225.00 | ¥1,205.00 | 383.20K |
| 2026-06-04 | ¥1,202.00 | -2.51% | ¥1,241.00 | ¥1,243.00 | ¥1,202.00 | 584.70K |
| 2026-06-03 | ¥1,233.00 | +0.16% | ¥1,222.00 | ¥1,239.00 | ¥1,213.00 | 521.10K |
| 2026-06-02 | ¥1,231.00 | -1.83% | ¥1,254.00 | ¥1,255.00 | ¥1,231.00 | 545.50K |
| 2026-06-01 | ¥1,254.00 | -2.34% | ¥1,275.00 | ¥1,282.00 | ¥1,226.00 | 842.60K |
| 2026-05-29 | ¥1,284.00 | -0.39% | ¥1,294.00 | ¥1,307.00 | ¥1,284.00 | 529.20K |
| 2026-05-28 | ¥1,289.00 | -0.77% | ¥1,300.00 | ¥1,311.00 | ¥1,284.00 | 737.80K |
| 2026-05-27 | ¥1,299.00 | -0.46% | ¥1,303.00 | ¥1,311.00 | ¥1,286.00 | 549.50K |
| 2026-05-26 | ¥1,305.00 | +0.46% | ¥1,308.00 | ¥1,308.00 | ¥1,292.00 | 559.20K |
| 2026-05-25 | ¥1,299.00 | -2.84% | ¥1,340.00 | ¥1,340.00 | ¥1,295.00 | 734.80K |