Skip to main content
logo
Realgate Inc. (TYO:5532)
Japan flag Japan · Delayed Price · Currency is JPY
3,400.00
-95.00 (-2.72%)
Sep 9, 2026, 3:30 PM JST

Realgate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20263,485.003,560.003,400.003,400.003,400.00-2.72%18,200
Sep 8, 20263,595.003,600.003,495.003,495.003,495.00-2.92%10,100
Sep 7, 20263,600.003,615.003,525.003,600.003,600.00-0.96%12,300
Sep 4, 20263,435.003,635.003,430.003,635.003,635.005.82%21,200
Sep 3, 20263,395.003,440.003,340.003,435.003,435.001.18%19,500
Sep 2, 20263,550.003,550.003,395.003,395.003,395.00-4.90%26,700
Sep 1, 20263,550.003,590.003,420.003,570.003,570.002.00%23,900
Aug 31, 20263,365.003,500.003,350.003,500.003,500.004.01%37,900
Aug 28, 20263,305.003,390.003,305.003,365.003,365.001.82%24,100
Aug 27, 20263,320.003,370.003,195.003,305.003,305.00-0.15%85,900
Aug 26, 20263,360.003,385.003,290.003,310.003,310.00-1.34%29,100
Aug 25, 20263,435.003,440.003,355.003,355.003,355.00-2.04%13,700
Aug 24, 20263,400.003,480.003,400.003,425.003,425.001.03%40,000
Aug 21, 20263,420.003,435.003,310.003,390.003,390.00-2.73%46,000
Aug 20, 20263,455.003,540.003,455.003,485.003,485.000.87%28,100
Aug 19, 20263,425.003,500.003,385.003,455.003,455.00-1.00%20,400
Aug 18, 20263,610.003,650.003,480.003,490.003,490.00-3.32%40,500
Aug 17, 20263,485.003,650.003,465.003,610.003,610.005.71%84,100
Aug 14, 20263,410.003,475.003,395.003,415.003,415.000.15%27,400
Aug 13, 20263,420.003,485.003,405.003,410.003,410.00-1.16%28,100
Aug 12, 20263,340.003,450.003,340.003,450.003,450.002.99%24,500
Aug 10, 20263,395.003,420.003,335.003,350.003,350.00-30,700
Aug 7, 20263,370.003,385.003,300.003,350.003,350.00-1.03%25,600
Aug 6, 20263,400.003,420.003,380.003,385.003,385.00-0.15%10,400
Aug 5, 20263,435.003,540.003,355.003,390.003,390.002.88%39,900
Aug 4, 20263,205.003,330.003,175.003,295.003,295.002.81%27,500
Aug 3, 20263,370.003,370.003,205.003,205.003,205.00-2.88%44,400
Jul 31, 20263,300.003,310.003,135.003,300.003,300.00-0.75%38,400
Jul 30, 20263,350.003,420.003,250.003,325.003,325.002.94%30,100
Jul 29, 20263,450.003,475.003,145.003,230.003,230.00-9.65%57,200
Jul 28, 20263,600.003,600.003,460.003,575.003,575.00-34,900
Jul 27, 20263,525.003,580.003,480.003,575.003,575.002.44%10,500
Jul 24, 20263,525.003,525.003,435.003,490.003,490.00-0.99%15,000
Jul 23, 20263,610.003,610.003,525.003,525.003,525.00-1.40%9,700
Jul 22, 20263,630.003,640.003,520.003,575.003,575.00-0.56%28,600
Jul 21, 20263,660.003,660.003,490.003,595.003,595.00-32,500
Jul 17, 20263,635.003,650.003,450.003,595.003,595.00-0.55%72,200
Jul 16, 20263,605.003,635.003,560.003,615.003,615.00-0.69%12,700
Jul 15, 20263,620.003,640.003,580.003,640.003,640.001.39%9,500
Jul 14, 20263,520.003,665.003,455.003,590.003,590.00-17,400
Jul 13, 20263,590.003,615.003,500.003,590.003,590.00-20,000
Jul 10, 20263,530.003,645.003,430.003,590.003,590.000.42%44,300
Jul 9, 20263,570.003,615.003,530.003,575.003,575.00-1.79%21,200
Jul 8, 20263,590.003,725.003,405.003,640.003,640.000.55%29,700
Jul 7, 20263,640.003,750.003,595.003,620.003,620.00-0.69%21,300
Jul 6, 20263,695.003,735.003,595.003,645.003,645.000.55%26,300
Jul 3, 20263,585.003,725.003,530.003,625.003,625.003.13%50,200
Jul 2, 20263,580.003,580.003,460.003,515.003,515.00-20,500
Jul 1, 20263,515.003,575.003,295.003,515.003,515.00-36,100
Jun 30, 20263,420.003,680.003,350.003,515.003,515.004.15%55,900