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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,716	2,746	2,746	2,747	2,693	110,300
September 03, 2025	2,688	2,716	2,716	2,716	2,688	109,000
September 02, 2025	2,688	2,710	2,710	2,710	2,678	87,200
September 01, 2025	2,675	2,685	2,685	2,687	2,665	112,200
August 29, 2025	2,715	2,670	2,670	2,730	2,652	176,700
August 28, 2025	2,721	2,733	2,733	2,737	2,706	79,700
August 27, 2025	2,729	2,731	2,731	2,737	2,715	75,500
August 26, 2025	2,715	2,729	2,729	2,734	2,705	97,700
August 25, 2025	2,733	2,717	2,717	2,739	2,703	87,900
August 22, 2025	2,720	2,740	2,740	2,740	2,703	88,600
August 21, 2025	2,740	2,720	2,720	2,740	2,703	77,600
August 20, 2025	2,696	2,737	2,737	2,740	2,696	147,800
August 19, 2025	2,706	2,696	2,696	2,706	2,682	101,300
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

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