kabutan

REALGATE INC.(5532) Historical

5532
TSE Growth
REALGATE INC.
3,010
JPY
-10
(-0.33%)
Mar 13, 3:30 pm JST
18.88
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
3,200
Mar 13, 10:23 pm JST
Summary Chart Historical News Financial Result
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
Mar, 2026 3,205 3,315 2,822 3,010 -290 -8.79% 671,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 1,097 1,208 955 1,009 -71 -6.57% 627,000