REALGATE INC.(5532) Historical

52 Week High Aug 12, 2025

2,749 JPY

52 Week Low Aug 14, 2024

884 JPY

Yearly High Aug 12, 2025

2,749 JPY

Yearly Low Apr 7, 2025

1,025 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug, 2025	2,455	2,900	2,420	2,811	+401	+16.64%	972,900

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Apr, 2024	879	975	845	975	+97	+11.05%	767,200
Mar, 2024	790	891	782	878	+89	+11.28%	407,000
Feb, 2024	822	850	751	789	-46	-5.51%	571,600
Jan, 2024	706	887	696	835	+132	+18.78%	560,200
Dec, 2023	860	860	649	703	-150	-17.58%	756,600