kabutan

REALGATE INC.(5532) Historical

5532
TSE Growth
REALGATE INC.
2,811
JPY
+67
(+2.44%)
Aug 13, 3:30 pm JST
19.01
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 2,685 2,900 2,661 2,811 +176 +6.68% 431,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 2,059 2,145 1,986 2,049 +2 +0.10% 250,100
Jul 4, 2025 2,250 2,261 1,982 2,047 -153 -6.95% 288,400
Jun 27, 2025 2,175 2,398 2,116 2,200 -9 -0.41% 326,700
Jun 20, 2025 2,122 2,335 2,113 2,209 +82 +3.86% 273,700
Jun 13, 2025 2,002 2,291 1,992 2,127 +205 +10.67% 410,800
Jun 6, 2025 1,800 1,979 1,800 1,922 +142 +7.98% 271,400
May 30, 2025 1,750 1,812 1,725 1,780 +95 +5.64% 174,100
May 23, 2025 1,810 1,863 1,650 1,685 -120 -6.65% 261,300
May 16, 2025 1,779 1,960 1,712 1,805 +66 +3.80% 862,700
May 9, 2025 1,474 1,770 1,464 1,739 +295 +20.43% 672,300
May 2, 2025 1,326 1,446 1,296 1,444 +127 +9.64% 96,400
Apr 25, 2025 1,386 1,386 1,256 1,317 -39 -2.88% 196,700
Apr 18, 2025 1,248 1,358 1,244 1,356 +119 +9.62% 34,700
Apr 11, 2025 1,108 1,237 1,025 1,237 +39 +3.26% 97,100
Apr 4, 2025 1,225 1,288 1,148 1,198 -56 -4.47% 83,200
Mar 28, 2025 1,324 1,324 1,250 1,254 -70 -5.29% 38,700