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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan, 2026	2,360	2,752	2,262	2,630	+290	+12.39%	1,981,000

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul, 2024	1,097	1,208	955	1,009	-71	-6.57%	627,000
Jun, 2024	1,090	1,157	1,011	1,080	-10	-0.92%	433,200
May, 2024	967	1,175	945	1,090	+115	+11.79%	1,177,200