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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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