Skip to main content
logo
Realgate Inc. (TYO:5532)
Japan flag Japan · Delayed Price · Currency is JPY
3,105.00
-70.00 (-2.20%)
Mar 6, 2026, 1:21 PM JST

Realgate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,090.003,245.003,090.003,175.003,175.005.97%108,800
Mar 4, 20263,000.003,065.002,822.002,996.002,996.00-4.43%154,500
Mar 3, 20263,180.003,220.003,120.003,135.003,135.00-3.09%59,400
Mar 2, 20263,205.003,315.003,175.003,235.003,235.00-1.97%55,800
Feb 27, 20263,180.003,300.003,105.003,300.003,300.003.77%64,200
Feb 26, 20263,220.003,295.003,180.003,180.003,180.00-1.24%47,100
Feb 25, 20263,060.003,230.003,060.003,220.003,220.004.55%60,900
Feb 24, 20263,160.003,170.003,045.003,080.003,080.00-3.14%63,600
Feb 20, 20263,235.003,260.003,140.003,180.003,180.000.16%59,200
Feb 19, 20263,220.003,300.003,120.003,175.003,175.001.76%101,300
Feb 18, 20263,080.003,155.003,025.003,120.003,120.002.46%84,800
Feb 17, 20263,050.003,085.003,005.003,045.003,045.00-56,600
Feb 16, 20262,979.003,095.002,951.003,045.003,045.004.93%102,400
Feb 13, 20263,040.003,050.002,889.002,902.002,902.00-6.08%94,100
Feb 12, 20262,965.003,090.002,965.003,090.003,090.005.03%113,900
Feb 10, 20262,860.002,985.002,848.002,942.002,942.002.98%77,000
Feb 9, 20262,820.002,881.002,753.002,857.002,857.004.19%103,600
Feb 6, 20262,716.002,749.002,650.002,742.002,742.000.26%56,600
Feb 5, 20262,765.002,779.002,712.002,735.002,735.00-1.37%39,800
Feb 4, 20262,830.002,839.002,711.002,773.002,773.00-0.25%60,500
Feb 3, 20262,788.002,805.002,689.002,780.002,780.005.38%168,500
Feb 2, 20262,611.002,738.002,600.002,638.002,638.003.01%126,400
Jan 30, 20262,656.002,656.002,541.002,561.002,561.00-2.62%57,900
Jan 29, 20262,550.002,671.002,510.002,630.002,630.004.86%153,500
Jan 28, 20262,576.002,616.002,464.002,508.002,508.00-8.00%291,400
Jan 27, 20262,701.002,730.002,626.002,726.002,726.001.91%185,500
Jan 26, 20262,672.002,752.002,660.002,675.002,675.00-1.00%85,000
Jan 23, 20262,629.002,727.002,611.002,702.002,702.004.40%121,200
Jan 22, 20262,510.002,597.002,490.002,588.002,588.003.27%53,100
Jan 21, 20262,518.002,532.002,458.002,506.002,506.00-3.69%131,800
Jan 20, 20262,669.002,670.002,551.002,602.002,602.00-2.84%92,700
Jan 19, 20262,570.002,700.002,570.002,678.002,678.006.27%128,700
Jan 16, 20262,585.002,623.002,400.002,520.002,520.00-1.91%248,500
Jan 15, 20262,442.002,661.002,428.002,569.002,569.007.04%184,500
Jan 14, 20262,435.002,436.002,380.002,400.002,400.00-1.23%25,500
Jan 13, 20262,492.002,492.002,407.002,430.002,430.00-0.82%49,400
Jan 9, 20262,499.002,499.002,429.002,450.002,450.00-0.61%29,900
Jan 8, 20262,500.002,500.002,448.002,465.002,465.00-0.20%23,200
Jan 7, 20262,387.002,470.002,352.002,470.002,470.004.97%47,500
Jan 6, 20262,317.002,379.002,301.002,353.002,353.002.57%60,300
Jan 5, 20262,360.002,360.002,262.002,294.002,294.00-1.97%69,300
Dec 30, 20252,379.002,387.002,328.002,340.002,340.00-1.35%47,400
Dec 29, 20252,310.002,386.002,290.002,372.002,372.003.13%43,900
Dec 26, 20252,262.002,324.002,262.002,300.002,300.000.04%36,900
Dec 25, 20252,230.002,302.002,191.002,299.002,299.002.27%51,600
Dec 24, 20252,296.002,296.002,237.002,248.002,248.00-2.09%66,700
Dec 23, 20252,253.002,300.002,253.002,296.002,296.001.59%51,400
Dec 22, 20252,240.002,260.002,185.002,260.002,260.000.89%81,100
Dec 19, 20252,208.002,290.002,208.002,240.002,240.002.33%26,100
Dec 18, 20252,230.002,244.002,176.002,189.002,189.00-2.97%63,600