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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	2,810	4,390	2,810	3,635	+885	+32.18%	2,341,100

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	3,205	3,315	2,680	2,750	-550	-16.67%	1,006,200
Feb, 2026	2,611	3,300	2,600	3,300	+739	+28.86%	1,483,200
Jan, 2026	2,360	2,752	2,262	2,561	+221	+9.44%	2,038,900
Dec, 2025	2,664	2,664	2,135	2,340	-307	-11.60%	1,483,900
Nov, 2025	2,805	2,900	2,514	2,647	-208	-7.29%	1,111,700
Oct, 2025	3,040	3,450	2,750	2,855	-220	-7.15%	2,427,600
Sep, 2025	2,950	3,580	2,752	3,075	+123	+4.17%	1,373,300
Aug, 2025	2,455	3,220	2,420	2,952	+542	+22.49%	2,036,100
Jul, 2025	2,110	2,419	1,966	2,410	+287	+13.52%	1,922,700
Jun, 2025	1,800	2,398	1,800	2,123	+343	+19.27%	1,346,900
May, 2025	1,315	1,960	1,315	1,780	+473	+36.19%	2,033,400
Apr, 2025	1,212	1,386	1,025	1,307	+90	+7.40%	434,900
Mar, 2025	1,263	1,324	1,166	1,217	-39	-3.11%	275,700
Feb, 2025	1,410	1,424	1,250	1,256	-129	-9.31%	316,800
Jan, 2025	1,260	1,452	1,213	1,385	+126	+10.01%	750,000
Dec, 2024	1,103	1,259	1,039	1,259	+156	+14.14%	304,200
Nov, 2024	1,025	1,113	990	1,103	+78	+7.61%	208,000
Oct, 2024	932	1,053	905	1,025	+100	+10.81%	251,800
Sep, 2024	935	981	888	925	-10	-1.07%	90,400
Aug, 2024	1,001	1,025	714	935	-74	-7.33%	383,400