Skip to main content
logo
Realgate Inc. (TYO:5532)
Japan flag Japan · Delayed Price · Currency is JPY
2,702.00
+114.00 (4.40%)
Jan 23, 2026, 3:30 PM JST

Realgate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,629.002,727.002,611.002,660.00-2.78%93,100
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
Dec 17, 20252,194.002,269.002,170.002,256.002,256.002.17%68,300
Dec 16, 20252,316.002,316.002,180.002,208.002,208.00-3.62%69,000
Dec 15, 20252,288.002,309.002,200.002,291.002,291.00-1.25%101,600
Dec 12, 20252,191.002,395.002,190.002,320.002,320.006.67%128,400
Dec 11, 20252,168.002,198.002,135.002,175.002,175.00-1.05%79,500
Dec 10, 20252,254.002,258.002,188.002,198.002,198.00-2.48%108,500
Dec 9, 20252,313.002,338.002,254.002,254.002,254.00-3.01%47,000
Dec 8, 20252,291.002,342.002,290.002,324.002,324.001.18%46,600
Dec 5, 20252,321.002,346.002,288.002,297.002,297.00-0.95%75,000
Dec 4, 20252,380.002,405.002,304.002,319.002,319.00-3.17%93,500
Dec 3, 20252,500.002,521.002,360.002,395.002,395.00-5.41%95,500
Dec 2, 20252,611.002,612.002,522.002,532.002,532.00-2.91%75,100
Dec 1, 20252,664.002,664.002,574.002,608.002,608.00-1.47%27,200
Nov 28, 20252,650.002,686.002,613.002,647.002,647.000.19%27,800
Nov 27, 20252,740.002,740.002,610.002,642.002,642.00-2.83%35,600
Nov 26, 20252,644.002,744.002,603.002,719.002,719.004.82%55,000
Nov 25, 20252,681.002,681.002,590.002,594.002,594.00-2.88%41,100
Nov 21, 20252,635.002,689.002,616.002,671.002,671.000.15%18,600
Nov 20, 20252,673.002,704.002,662.002,667.002,667.000.38%31,000
Nov 19, 20252,609.002,681.002,582.002,657.002,657.001.88%35,900
Nov 18, 20252,713.002,729.002,608.002,608.002,608.00-4.99%76,800
Nov 17, 20252,804.002,827.002,674.002,745.002,745.00-2.10%66,400
Nov 14, 20252,804.002,869.002,776.002,804.002,804.00-36,600
Nov 13, 20252,869.002,869.002,804.002,804.002,804.00-2.27%29,300
Nov 12, 20252,722.002,900.002,700.002,869.002,869.005.40%99,700
Nov 11, 20252,670.002,736.002,624.002,722.002,722.002.18%52,200
Nov 10, 20252,600.002,665.002,583.002,664.002,664.003.22%55,300