REALGATE INC.(5532) Historical

52 Week High Apr 20, 2026

4,390 JPY

52 Week Low Apr 30, 2025

1,296 JPY

Yearly High Apr 20, 2026

4,390 JPY

Yearly Low Jan 5, 2026

2,262 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,625	3,685	3,460	3,635	+10	+0.28%	137,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	3,590	3,695	3,500	3,625	+25	+0.69%	90,600
Apr 24, 2026	3,610	3,675	3,515	3,600	-80	-2.17%	76,500
Apr 23, 2026	3,640	3,830	3,640	3,680	+40	+1.10%	82,800
Apr 22, 2026	4,025	4,060	3,600	3,640	-280	-7.14%	160,600
Apr 21, 2026	4,290	4,315	3,910	3,920	-350	-8.20%	99,200
Apr 20, 2026	3,985	4,390	3,985	4,270	+355	+9.07%	165,900
Apr 17, 2026	3,800	4,055	3,800	3,915	+190	+5.10%	119,100
Apr 16, 2026	3,770	3,895	3,685	3,725	-5	-0.13%	69,200
Apr 15, 2026	3,825	4,050	3,705	3,730	-120	-3.12%	123,100
Apr 14, 2026	3,900	3,955	3,710	3,850	-40	-1.03%	139,800
Apr 13, 2026	3,460	4,150	3,430	3,890	+440	+12.75%	361,100
Apr 10, 2026	3,280	3,575	3,265	3,450	+180	+5.50%	206,700
Apr 9, 2026	3,350	3,350	3,220	3,270	-30	-0.91%	69,100
Apr 8, 2026	3,180	3,300	3,105	3,300	+230	+7.49%	76,700
Apr 7, 2026	3,000	3,145	3,000	3,070	+70	+2.33%	53,900
Apr 6, 2026	2,984	3,140	2,951	3,000	+116	+4.02%	58,600
Apr 3, 2026	2,940	3,050	2,861	2,884	-44	-1.50%	37,400
Apr 2, 2026	2,957	3,035	2,876	2,928	-7	-0.24%	41,300
Apr 1, 2026	2,810	2,940	2,810	2,935	+185	+6.73%	35,300
Mar 31, 2026	2,750	2,798	2,718	2,750	0	0.00%	17,900