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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,659	2,706	2,706	2,723	2,659	206,100
August 15, 2025	2,663	2,658	2,658	2,666	2,630	118,200
August 14, 2025	2,676	2,663	2,663	2,677	2,649	140,400
August 13, 2025	2,663	2,680	2,680	2,683	2,646	143,500
August 12, 2025	2,668	2,666	2,666	2,680	2,640	156,600
August 08, 2025	2,644	2,669	2,669	2,675	2,635	165,700
August 07, 2025	2,620	2,660	2,660	2,663	2,615	227,700
August 06, 2025	2,687	2,615	2,615	2,687	2,615	563,800
August 05, 2025	2,761	2,774	2,774	2,785	2,751	159,400
August 04, 2025	2,753	2,751	2,751	2,780	2,724	245,900
August 01, 2025	2,650	2,737	2,737	2,737	2,647	194,300
July 31, 2025	2,680	2,667	2,667	2,680	2,646	106,900
July 30, 2025	2,680	2,658	2,658	2,688	2,649	417,900
July 29, 2025	2,666	2,679	2,679	2,679	2,654	116,800
July 28, 2025	2,634	2,666	2,666	2,672	2,632	95,900
July 25, 2025	2,644	2,637	2,637	2,651	2,630	95,700
July 24, 2025	2,650	2,644	2,644	2,665	2,637	131,300
July 23, 2025	2,655	2,646	2,646	2,666	2,630	139,800
July 22, 2025	2,618	2,633	2,633	2,655	2,606	118,800
July 18, 2025	2,640	2,625	2,625	2,664	2,621	95,300
July 17, 2025	2,616	2,623	2,623	2,631	2,604	108,400
July 16, 2025	2,664	2,629	2,629	2,666	2,628	95,800
July 15, 2025	2,671	2,643	2,643	2,687	2,643	116,100
July 14, 2025	2,631	2,648	2,648	2,648	2,620	116,200
July 11, 2025	2,639	2,644	2,644	2,670	2,623	140,500
July 10, 2025	2,663	2,627	2,627	2,675	2,621	153,600
July 09, 2025	2,649	2,659	2,659	2,662	2,647	133,600
July 08, 2025	2,658	2,641	2,641	2,658	2,617	129,200
July 07, 2025	2,636	2,641	2,641	2,680	2,636	136,400
July 04, 2025	2,627	2,636	2,636	2,649	2,622	105,500
July 03, 2025	2,635	2,630	2,630	2,655	2,611	107,300
July 02, 2025	2,627	2,645	2,645	2,692	2,616	229,000
July 01, 2025	2,635	2,612	2,612	2,644	2,611	179,200
June 30, 2025	2,622	2,632	2,632	2,672	2,614	351,500
June 27, 2025	2,656	2,603	2,603	2,664	2,573	1.15M
June 26, 2025	2,634	2,666	2,666	2,687	2,634	1.31M
June 25, 2025	2,653	2,640	2,640	2,659	2,615	349,800
June 24, 2025	2,656	2,657	2,657	2,673	2,640	250,200
June 23, 2025	2,595	2,633	2,633	2,664	2,588	320,700
June 20, 2025	2,573	2,602	2,602	2,620	2,566	471,100
June 19, 2025	2,536	2,565	2,565	2,565	2,533	204,000
June 18, 2025	2,531	2,528	2,528	2,543	2,525	160,300
June 17, 2025	2,514	2,521	2,521	2,524	2,507	151,900
June 16, 2025	2,535	2,530	2,530	2,539	2,512	166,000
June 13, 2025	2,538	2,525	2,525	2,539	2,519	205,800
June 12, 2025	2,553	2,540	2,540	2,560	2,540	220,600
June 11, 2025	2,554	2,548	2,548	2,569	2,548	194,200
June 10, 2025	2,575	2,556	2,556	2,589	2,556	246,100
June 09, 2025	2,600	2,576	2,576	2,615	2,571	539,000
June 06, 2025	2,512	2,582	2,582	2,586	2,512	422,000
June 05, 2025	2,532	2,528	2,528	2,540	2,516	165,400
June 04, 2025	2,531	2,537	2,537	2,541	2,515	158,700
June 03, 2025	2,524	2,522	2,522	2,529	2,505	183,500
June 02, 2025	2,531	2,523	2,523	2,545	2,512	169,700
May 30, 2025	2,533	2,519	2,519	2,537	2,519	293,700
May 29, 2025	2,547	2,540	2,540	2,562	2,540	135,700
May 28, 2025	2,575	2,547	2,547	2,583	2,547	143,600
May 27, 2025	2,556	2,564	2,564	2,570	2,554	154,300
May 26, 2025	2,550	2,553	2,553	2,568	2,545	174,600
May 23, 2025	2,550	2,552	2,552	2,569	2,549	103,700

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