kabutan

REALGATE INC.(5532) Historical

5532
TSE Growth
REALGATE INC.
2,300
JPY
-19
(-0.82%)
Dec 5, 3:18 pm JST
14.86
USD
Dec 5, 1:18 am EST
Result
PTS
outside of trading hours
2,293
Dec 5, 3:13 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,664 2,664 2,288 2,300 -347 -13.11% 363,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,681 2,744 2,590 2,647 -24 -0.90% 159,500
Nov 21, 2025 2,804 2,827 2,582 2,671 -133 -4.74% 228,700
Nov 14, 2025 2,600 2,900 2,583 2,804 +223 +8.64% 273,100
Nov 7, 2025 2,805 2,805 2,514 2,581 -274 -9.60% 450,400
Oct 31, 2025 3,100 3,450 2,750 2,855 -175 -5.78% 1,457,000
Oct 24, 2025 2,911 3,060 2,874 3,030 +219 +7.79% 235,600
Oct 17, 2025 2,788 2,929 2,778 2,811 -24 -0.85% 159,900
Oct 10, 2025 3,050 3,115 2,822 2,835 -163 -5.44% 311,400
Oct 3, 2025 3,245 3,245 2,852 2,998 -177 -5.57% 380,700
Sep 26, 2025 3,510 3,580 3,095 3,175 -285 -8.24% 307,800
Sep 19, 2025 3,180 3,460 2,975 3,460 +330 +10.54% 261,600
Sep 12, 2025 3,015 3,355 2,963 3,130 +218 +7.49% 446,100
Sep 5, 2025 2,950 3,025 2,752 2,912 -40 -1.36% 240,800
Aug 29, 2025 3,025 3,040 2,871 2,952 +27 +0.92% 278,900
Aug 22, 2025 3,100 3,220 2,754 2,925 -105 -3.47% 785,200
Aug 15, 2025 2,685 3,040 2,661 3,030 +395 +14.99% 430,100
Aug 8, 2025 2,475 2,680 2,420 2,635 +110 +4.36% 375,700
Aug 1, 2025 2,098 2,555 2,036 2,525 +477 +23.29% 1,274,200
Jul 25, 2025 2,029 2,091 1,966 2,048 +28 +1.39% 197,200
Jul 18, 2025 2,061 2,079 1,987 2,020 -29 -1.42% 143,300