REALGATE INC.(5532) Historical

52 Week High Apr 20, 2026

4,390 JPY

52 Week Low Apr 30, 2025

1,296 JPY

Yearly High Apr 20, 2026

4,390 JPY

Yearly Low Jan 5, 2026

2,262 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,590	3,695	3,460	3,635	+35	+0.97%	364,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,985	4,390	3,515	3,600	-315	-8.05%	585,000
Apr 17, 2026	3,460	4,150	3,430	3,915	+465	+13.48%	812,300
Apr 10, 2026	2,984	3,575	2,951	3,450	+566	+19.63%	465,000
Apr 3, 2026	2,720	3,050	2,680	2,884	+61	+2.16%	160,800
Mar 27, 2026	2,793	2,990	2,680	2,823	-120	-4.08%	186,900
Mar 19, 2026	2,994	3,010	2,886	2,943	-67	-2.23%	125,600
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