Skip to main content
logo
Realgate Inc. (TYO:5532)
Japan flag Japan · Delayed Price · Currency is JPY
2,823.00
-4.00 (-0.14%)
At close: Mar 27, 2026

Realgate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,827.002,889.002,809.002,823.002,823.00-0.14%21,500
Mar 26, 20262,919.002,919.002,777.002,827.002,827.00-1.19%18,200
Mar 25, 20262,990.002,990.002,861.002,861.002,861.000.49%39,500
Mar 24, 20262,833.002,900.002,785.002,847.002,847.004.17%38,800
Mar 23, 20262,793.002,799.002,680.002,733.002,733.00-7.14%68,900
Mar 19, 20262,936.003,000.002,936.002,943.002,943.00-1.44%29,300
Mar 18, 20262,940.002,995.002,914.002,986.002,986.003.29%18,800
Mar 17, 20262,906.002,991.002,888.002,891.002,891.00-0.31%32,100
Mar 16, 20262,994.003,010.002,886.002,900.002,900.00-3.65%45,400
Mar 13, 20262,962.003,040.002,951.003,010.003,010.00-0.33%24,400
Mar 12, 20263,050.003,115.003,000.003,020.003,020.00-2.89%39,300
Mar 11, 20263,150.003,195.003,105.003,110.003,110.00-30,400
Mar 10, 20263,050.003,145.003,025.003,110.003,110.003.77%56,900
Mar 9, 20262,950.003,005.002,866.002,997.002,997.00-3.32%83,800
Mar 6, 20263,120.003,225.003,080.003,100.003,100.00-2.36%33,600
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