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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,672	2,752	2,464	2,624	-78	-2.89%	696,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	2,702	+7.22%	2,600	527,500	0	419,800	ー
Jan 16, 2026	2,520	+2.86%	2,512	507,900	0	416,200	ー
Jan 9, 2026	2,450	+4.70%	2,375	230,200	0	377,400	ー
Dec 30, 2025	2,340	+1.74%	2,351	91,300	ー	ー	ー
Dec 26, 2025	2,300	+2.68%	2,262	287,700	0	393,200	ー
Dec 19, 2025	2,240	-3.45%	2,235	328,600	0	386,300	ー
Dec 12, 2025	2,320	+1.00%	2,253	410,000	200	345,000	1,725.00
Dec 5, 2025	2,297	-13.22%	2,419	366,300	0	322,100	ー
Nov 28, 2025	2,647	-0.90%	2,651	159,500	0	286,500	ー
Nov 21, 2025	2,671	-4.74%	2,677	228,700	0	277,700	ー
Nov 14, 2025	2,804	+8.64%	2,761	273,100	0	286,800	ー
Nov 7, 2025	2,581	-9.60%	2,621	450,400	0	312,300	ー
Oct 31, 2025	2,855	-5.78%	3,127	1,457,000	600	301,500	502.50
Oct 24, 2025	3,030	+7.79%	2,974	235,600	0	292,300	ー
Oct 17, 2025	2,811	-0.85%	2,853	159,900	0	290,300	ー
Oct 10, 2025	2,835	-5.44%	2,947	311,400	0	288,400	ー
Oct 3, 2025	2,998	-5.57%	2,992	380,700	0	251,200	ー
Sep 26, 2025	3,175	-8.24%	3,261	307,800	0	188,200	ー
Sep 19, 2025	3,460	+10.54%	3,233	261,600	700	170,500	243.57
Sep 12, 2025	3,130	+7.49%	3,203	446,100	0	177,600	ー