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
Jan 29, 2026	2,550	2,671	2,510	2,627	+119	+4.74%	136,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,576	2,616	2,464	2,508	-218	-8.00%	291,400
Jan 27, 2026	2,701	2,730	2,626	2,726	+51	+1.91%	185,500
Jan 26, 2026	2,672	2,752	2,660	2,675	-27	-1.00%	85,000
Jan 23, 2026	2,629	2,727	2,611	2,702	+114	+4.40%	121,200
Jan 22, 2026	2,510	2,597	2,490	2,588	+82	+3.27%	53,100
Jan 21, 2026	2,518	2,532	2,458	2,506	-96	-3.69%	131,800
Jan 20, 2026	2,669	2,670	2,551	2,602	-76	-2.84%	92,700
Jan 19, 2026	2,570	2,700	2,570	2,678	+158	+6.27%	128,700
Jan 16, 2026	2,585	2,623	2,400	2,520	-49	-1.91%	248,500
Jan 15, 2026	2,442	2,661	2,428	2,569	+169	+7.04%	184,500
Jan 14, 2026	2,435	2,436	2,380	2,400	-30	-1.23%	25,500
Jan 13, 2026	2,492	2,492	2,407	2,430	-20	-0.82%	49,400
Jan 9, 2026	2,499	2,499	2,429	2,450	-15	-0.61%	29,900
Jan 8, 2026	2,500	2,500	2,448	2,465	-5	-0.20%	23,200
Jan 7, 2026	2,387	2,470	2,352	2,470	+117	+4.97%	47,500
Jan 6, 2026	2,317	2,379	2,301	2,353	+59	+2.57%	60,300
Jan 5, 2026	2,360	2,360	2,262	2,294	-46	-1.97%	69,300
Dec 30, 2025	2,379	2,387	2,328	2,340	-32	-1.35%	47,400
Dec 29, 2025	2,310	2,386	2,290	2,372	+72	+3.13%	43,900
Dec 26, 2025	2,262	2,324	2,262	2,300	+1	+0.04%	36,900