ROYAL HOLDINGS Co., Ltd. - 8179.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,698	2,704	2,704	2,716	2,695	193,600
December 03, 2025	2,738	2,703	2,703	2,749	2,703	233,900
December 02, 2025	2,750	2,744	2,744	2,754	2,725	124,000
December 01, 2025	2,766	2,749	2,749	2,800	2,743	239,300
November 28, 2025	2,710	2,738	2,738	2,740	2,700	155,400
November 27, 2025	2,687	2,707	2,707	2,707	2,681	143,200
November 26, 2025	2,691	2,687	2,687	2,701	2,676	178,700
November 25, 2025	2,696	2,659	2,659	2,700	2,657	172,800
November 21, 2025	2,636	2,695	2,695	2,695	2,636	304,300
November 20, 2025	2,605	2,619	2,619	2,635	2,595	491,300
November 19, 2025	2,610	2,594	2,594	2,621	2,589	330,700
November 18, 2025	2,652	2,619	2,619	2,661	2,612	273,200
November 17, 2025	2,656	2,632	2,632	2,674	2,619	390,200
November 14, 2025	2,700	2,680	2,680	2,705	2,655	358,300
November 13, 2025	2,611	2,633	2,633	2,655	2,611	300,700
November 12, 2025	2,605	2,616	2,616	2,653	2,605	165,000
November 11, 2025	2,620	2,612	2,612	2,631	2,611	180,100
November 10, 2025	2,617	2,622	2,622	2,628	2,601	271,400
November 07, 2025	2,556	2,593	2,593	2,598	2,554	207,900
November 06, 2025	2,540	2,544	2,544	2,559	2,538	228,700
November 05, 2025	2,546	2,550	2,550	2,568	2,539	181,500
November 04, 2025	2,561	2,543	2,543	2,565	2,532	289,800
October 31, 2025	2,561	2,561	2,561	2,576	2,550	185,200
October 30, 2025	2,547	2,561	2,561	2,570	2,546	193,700
October 29, 2025	2,610	2,548	2,548	2,610	2,547	261,800
October 28, 2025	2,657	2,618	2,618	2,657	2,615	180,600
October 27, 2025	2,639	2,657	2,657	2,664	2,638	116,200
October 24, 2025	2,683	2,639	2,639	2,683	2,639	188,700
October 23, 2025	2,681	2,685	2,685	2,699	2,678	125,400
October 22, 2025	2,688	2,693	2,693	2,702	2,688	89,400
October 21, 2025	2,713	2,691	2,691	2,714	2,691	121,900
October 20, 2025	2,750	2,716	2,716	2,758	2,716	84,800
October 17, 2025	2,715	2,723	2,723	2,728	2,714	70,500
October 16, 2025	2,726	2,711	2,711	2,731	2,703	67,100
October 15, 2025	2,729	2,714	2,714	2,749	2,714	119,400
October 14, 2025	2,697	2,716	2,716	2,733	2,690	158,300
October 10, 2025	2,700	2,716	2,716	2,719	2,690	100,700
October 09, 2025	2,712	2,707	2,707	2,724	2,703	99,300
October 08, 2025	2,736	2,730	2,730	2,759	2,730	76,800
October 07, 2025	2,719	2,732	2,732	2,740	2,708	114,000
October 06, 2025	2,730	2,748	2,748	2,755	2,709	172,700
October 03, 2025	2,671	2,682	2,682	2,683	2,653	104,900
October 02, 2025	2,706	2,671	2,671	2,706	2,667	133,700
October 01, 2025	2,720	2,715	2,715	2,720	2,685	136,900
September 30, 2025	2,751	2,737	2,737	2,764	2,735	117,000
September 29, 2025	2,827	2,761	2,761	2,827	2,754	123,000
September 26, 2025	2,778	2,824	2,824	2,824	2,774	214,300
September 25, 2025	2,752	2,778	2,778	2,778	2,738	90,600
September 24, 2025	2,735	2,752	2,752	2,760	2,730	96,200
September 22, 2025	2,750	2,735	2,735	2,764	2,735	56,500
September 19, 2025	2,776	2,750	2,750	2,784	2,735	143,300
September 18, 2025	2,750	2,777	2,777	2,780	2,734	79,400
September 17, 2025	2,750	2,754	2,754	2,765	2,731	68,900
September 16, 2025	2,730	2,750	2,750	2,756	2,720	83,500
September 12, 2025	2,686	2,729	2,729	2,730	2,686	136,400
September 11, 2025	2,698	2,697	2,697	2,705	2,681	81,500
September 10, 2025	2,711	2,715	2,715	2,719	2,701	65,200
September 09, 2025	2,748	2,711	2,711	2,762	2,711	103,100
September 08, 2025	2,748	2,733	2,733	2,749	2,730	85,700
September 05, 2025	2,746	2,738	2,738	2,748	2,728	69,300

ROYAL HOLDINGS Co., Ltd. (8179.T) JPX