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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,590	3,695	3,460	3,635	+35	+0.97%	364,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,600	-8.05%	3,893	585,000	0	160,100	ー
Apr 17, 2026	3,915	+13.48%	3,855	812,300	0	123,900	ー
Apr 10, 2026	3,450	+19.63%	3,283	465,000	0	150,000	ー
Apr 3, 2026	2,884	+2.16%	2,876	160,800	0	158,500	ー
Mar 27, 2026	2,823	-4.08%	2,823	186,900	0	174,100	ー
Mar 19, 2026	2,943	-2.23%	2,936	125,600	0	183,900	ー
Mar 13, 2026	3,010	-2.90%	3,023	234,800	0	182,000	ー
Mar 6, 2026	3,100	-6.06%	3,109	412,100	0	179,200	ー
Feb 27, 2026	3,300	+3.77%	3,174	235,800	0	207,500	ー
Feb 20, 2026	3,180	+9.58%	3,120	404,300	0	230,300	ー
Feb 13, 2026	2,902	+5.84%	2,941	391,300	0	340,700	ー
Feb 6, 2026	2,742	+7.07%	2,730	451,800	0	404,000	ー
Jan 30, 2026	2,561	-5.22%	2,607	773,300	0	454,600	ー
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