Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Regal Corporation (7938) Historical Prices

JP:7938 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,042.002,049.002,041.002,049.002,049.00+0.39%2,4001.13
Oct 29, 20262,045.002,049.002,040.002,041.002,041.00-0.05%2,3001.10
Oct 28, 20262,043.002,053.002,041.002,042.002,042.00-0.34%1,7000.81
Oct 27, 20262,054.002,055.002,041.002,049.002,049.00-0.10%5,3002.60
Oct 26, 20262,052.002,059.002,051.002,051.002,051.00-0.05%2,3001.13
Oct 23, 20262,068.002,068.002,052.002,052.002,052.00-0.77%1,4000.69
Oct 22, 20262,060.002,068.002,051.002,068.002,068.00+0.39%1,9000.93
Oct 21, 20262,087.002,088.002,060.002,060.002,060.00-0.48%6,1003.03
Oct 20, 20262,070.002,070.002,063.002,070.002,070.00+0.00%2,1001.04
Oct 19, 20262,075.002,075.002,067.002,070.002,070.00-0.24%2,0000.98
Oct 16, 20262,069.002,075.002,067.002,075.002,075.00+0.29%1,7000.83
Oct 15, 20262,066.002,069.002,066.002,069.002,069.00+0.15%1,5000.74
Oct 14, 20262,070.002,080.002,065.002,066.002,066.00-0.19%2,1001.03
Oct 13, 20262,079.002,080.002,070.002,070.002,070.00-0.38%3,2001.58
Oct 12, 20262,078.002,080.002,071.002,078.002,078.00+0.00%00.00
Oct 09, 20262,080.002,080.002,071.002,078.002,078.00-0.34%1,4000.66
Oct 08, 20262,090.002,091.002,081.002,085.002,085.00-0.29%5,1002.48
Oct 07, 20262,092.002,100.002,090.002,091.002,091.00-0.38%2,7001.32
Oct 06, 20262,090.002,099.002,090.002,099.002,099.00+0.14%3,2001.59
Oct 05, 20262,107.002,109.002,096.002,096.002,096.00-0.52%3,2001.61
Oct 02, 20262,105.002,107.002,103.002,107.002,107.00+0.10%1,4000.70
Oct 01, 20262,113.002,113.002,105.002,105.002,105.00-0.38%8000.40
Sep 30, 20262,119.002,119.002,113.002,113.002,113.00-0.47%1,2000.59
Sep 29, 20262,117.002,154.002,117.002,123.002,123.00-0.47%1,9000.94
Sep 28, 20262,132.002,135.002,118.002,133.002,133.00+0.05%7,2003.75
Sep 25, 20262,113.002,132.002,113.002,132.002,132.00+0.90%1,9001.00
Sep 24, 20262,122.002,123.002,110.002,113.002,113.00-0.61%2,1001.11
Sep 23, 20262,104.002,126.002,103.002,126.002,126.00+0.00%00.00
Sep 22, 20262,104.002,126.002,103.002,126.002,126.00+0.00%00.00
Sep 21, 20262,104.002,126.002,103.002,126.002,126.00+0.00%00.00
Sep 18, 20262,104.002,126.002,103.002,126.002,126.00+0.81%3,4001.77
Sep 17, 20262,101.002,109.002,100.002,109.002,109.00+0.33%3,3001.73
Sep 16, 20262,102.002,103.002,101.002,102.002,102.00+0.00%2,0001.05
Sep 15, 20262,102.002,120.002,101.002,102.002,102.00+0.00%2,5001.31
Sep 14, 20262,106.002,106.002,102.002,102.002,102.00-0.19%2,2001.15
Sep 11, 20262,115.002,138.002,105.002,106.002,106.00-0.61%2,4001.26
Sep 10, 20262,123.002,148.002,119.002,119.002,119.00-0.42%1,7000.89
Sep 09, 20262,126.002,128.002,120.002,128.002,128.00+0.09%1,5000.78
Sep 08, 20262,133.002,133.002,117.002,126.002,126.00-0.37%2,5001.31
Sep 07, 20262,140.002,140.002,134.002,134.002,134.00-0.23%1,9000.96
Sep 04, 20262,146.002,147.002,132.002,139.002,139.00-0.28%1,6000.80
Sep 03, 20262,147.002,168.002,145.002,145.002,145.00-0.37%1,4000.69
Sep 02, 20262,169.002,169.002,148.002,153.002,153.00-0.14%2,4001.20
Sep 01, 20262,155.002,156.002,150.002,156.002,156.00+0.00%2,0001.00
Aug 31, 20262,169.002,174.002,153.002,156.002,156.00-0.09%2,5001.25
Aug 28, 20262,168.002,168.002,158.002,158.002,158.00-0.14%2,0000.99
Aug 27, 20262,188.002,188.002,161.002,161.002,161.00-0.64%2,2001.08
Aug 26, 20262,188.002,188.002,175.002,175.002,175.00+0.05%1,2000.58
Aug 25, 20262,190.002,190.002,174.002,174.002,174.00-0.73%2,9001.41
Aug 24, 20262,191.002,191.002,175.002,190.002,190.00-0.14%4,2002.08