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
Dec 5, 2025	2,664	2,664	2,288	2,297	-350	-13.22%	366,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	2,912	-1.36%	2,896	240,800	0	179,300	ー
Aug 29, 2025	2,952	+0.92%	2,962	278,900	0	197,300	ー
Aug 22, 2025	2,925	-3.47%	2,985	785,200	500	205,700	411.40
Aug 15, 2025	3,030	+14.99%	2,828	430,100	0	167,400	ー
Aug 8, 2025	2,635	+4.36%	2,563	375,700	0	170,800	ー
Aug 1, 2025	2,525	+23.29%	2,236	1,274,200	200	179,900	899.50
Jul 25, 2025	2,048	+1.39%	2,019	197,200	0	178,500	ー
Jul 18, 2025	2,020	-1.42%	2,033	143,300	0	190,900	ー