kabutan

REALGATE INC.(5532) Historical

5532
TSE Growth
REALGATE INC.
2,630
JPY
+122
(+4.86%)
Jan 29, 3:30 pm JST
17.19
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,631.1
Jan 29, 3:23 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,672 2,752 2,464 2,630 -72 -2.66% 715,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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