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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	2,962	3,040	2,951	3,010	-10	-0.33%	24,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	2,950	3,195	2,866	3,010	-90	-2.90%	234,800
Mar 6, 2026	3,205	3,315	2,822	3,100	-200	-6.06%	412,100
Feb 27, 2026	3,160	3,300	3,045	3,300	+120	+3.77%	235,800
Feb 20, 2026	2,979	3,300	2,951	3,180	+278	+9.58%	404,300
Feb 13, 2026	2,820	3,090	2,753	2,902	+160	+5.84%	391,300
Feb 6, 2026	2,611	2,839	2,600	2,742	+181	+7.07%	451,800
Jan 30, 2026	2,672	2,752	2,464	2,561	-141	-5.22%	773,300
Jan 23, 2026	2,570	2,727	2,458	2,702	+182	+7.22%	527,500
Jan 16, 2026	2,492	2,661	2,380	2,520	+70	+2.86%	507,900
Jan 9, 2026	2,360	2,500	2,262	2,450	+110	+4.70%	230,200
Dec 30, 2025	2,310	2,387	2,290	2,340	+40	+1.74%	91,300
Dec 26, 2025	2,240	2,324	2,185	2,300	+60	+2.68%	287,700
Dec 19, 2025	2,288	2,316	2,170	2,240	-80	-3.45%	328,600
Dec 12, 2025	2,291	2,395	2,135	2,320	+23	+1.00%	410,000
Dec 5, 2025	2,664	2,664	2,288	2,297	-350	-13.22%	366,300
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