REALGATE INC.(5532) Historical

52 Week High Sep 22, 2025

3,580 JPY

52 Week Low Apr 7, 2025

1,025 JPY

Yearly High Sep 22, 2025

3,580 JPY

Yearly Low Apr 7, 2025

1,025 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	2,962	3,040	2,951	3,010	-10	-0.33%	24,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	3,050	3,115	3,000	3,020	-90	-2.89%	39,300
Mar 11, 2026	3,150	3,195	3,105	3,110	0	0.00%	30,400
Mar 10, 2026	3,050	3,145	3,025	3,110	+113	+3.77%	56,900
Mar 9, 2026	2,950	3,005	2,866	2,997	-103	-3.32%	83,800
Mar 6, 2026	3,120	3,225	3,080	3,100	-75	-2.36%	33,600
Mar 5, 2026	3,090	3,245	3,090	3,175	+179	+5.97%	108,800
Mar 4, 2026	3,000	3,065	2,822	2,996	-139	-4.43%	154,500
Mar 3, 2026	3,180	3,220	3,120	3,135	-100	-3.09%	59,400
Mar 2, 2026	3,205	3,315	3,175	3,235	-65	-1.97%	55,800
Feb 27, 2026	3,180	3,300	3,105	3,300	+120	+3.77%	64,200
Feb 26, 2026	3,220	3,295	3,180	3,180	-40	-1.24%	47,100
Feb 25, 2026	3,060	3,230	3,060	3,220	+140	+4.55%	60,900
Feb 24, 2026	3,160	3,170	3,045	3,080	-100	-3.14%	63,600
Feb 20, 2026	3,235	3,260	3,140	3,180	+5	+0.16%	59,200
Feb 19, 2026	3,220	3,300	3,120	3,175	+55	+1.76%	101,300
Feb 18, 2026	3,080	3,155	3,025	3,120	+75	+2.46%	84,800
Feb 17, 2026	3,050	3,085	3,005	3,045	0	0.00%	56,600
Feb 16, 2026	2,979	3,095	2,951	3,045	+143	+4.93%	102,400
Feb 13, 2026	3,040	3,050	2,889	2,902	-188	-6.08%	94,100
Feb 12, 2026	2,965	3,090	2,965	3,090	+148	+5.03%	113,900