kabutan

REALGATE INC.(5532) Historical

5532
TSE Growth
REALGATE INC.
2,300
JPY
-19
(-0.82%)
Dec 5, 1:38 pm JST
14.84
USD
Dec 4, 11:38 pm EST
Result
PTS
outside of trading hours
2,299.1
Dec 5, 1:27 pm JST
Summary Chart Historical News Financial Result
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
Dec 5, 2025 2,321 2,346 2,290 2,300 -19 -0.82% 57,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,380 2,405 2,304 2,319 -76 -3.17% 93,500
Dec 3, 2025 2,500 2,521 2,360 2,395 -137 -5.41% 95,500
Dec 2, 2025 2,611 2,612 2,522 2,532 -76 -2.91% 75,100
Dec 1, 2025 2,664 2,664 2,574 2,608 -39 -1.47% 27,200
Nov 28, 2025 2,650 2,686 2,613 2,647 +5 +0.19% 27,800
Nov 27, 2025 2,740 2,740 2,610 2,642 -77 -2.83% 35,600
Nov 26, 2025 2,644 2,744 2,603 2,719 +125 +4.82% 55,000
Nov 25, 2025 2,681 2,681 2,590 2,594 -77 -2.88% 41,100
Nov 21, 2025 2,635 2,689 2,616 2,671 +4 +0.15% 18,600
Nov 20, 2025 2,673 2,704 2,662 2,667 +10 +0.38% 31,000
Nov 19, 2025 2,609 2,681 2,582 2,657 +49 +1.88% 35,900
Nov 18, 2025 2,713 2,729 2,608 2,608 -137 -4.99% 76,800
Nov 17, 2025 2,804 2,827 2,674 2,745 -59 -2.10% 66,400
Nov 14, 2025 2,804 2,869 2,776 2,804 0 0.00% 36,600
Nov 13, 2025 2,869 2,869 2,804 2,804 -65 -2.27% 29,300
Nov 12, 2025 2,722 2,900 2,700 2,869 +147 +5.40% 99,700
Nov 11, 2025 2,670 2,736 2,624 2,722 +58 +2.18% 52,200
Nov 10, 2025 2,600 2,665 2,583 2,664 +83 +3.22% 55,300
Nov 7, 2025 2,552 2,608 2,551 2,581 -31 -1.19% 43,800
Nov 6, 2025 2,635 2,658 2,568 2,612 -12 -0.46% 59,900