Skip to main content
logo
Realgate Inc. (TYO:5532)
Japan flag Japan · Delayed Price · Currency is JPY
3,390.00
-120.00 (-3.42%)
Jun 4, 2026, 3:30 PM JST

Realgate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20263,500.003,510.003,385.003,395.00--3.28%25,300
Jun 3, 20263,630.003,695.003,510.003,510.003,510.00-5.01%63,200
Jun 2, 20263,765.003,810.003,625.003,695.003,695.00-1.86%87,000
Jun 1, 20263,790.003,990.003,750.003,765.003,765.00-5.88%100,400
May 29, 20264,035.004,080.003,990.004,000.004,000.00-0.99%42,700
May 28, 20264,005.004,055.003,960.004,040.004,040.000.87%35,000
May 27, 20263,970.004,010.003,735.004,005.004,005.000.38%63,100
May 26, 20263,905.004,000.003,820.003,990.003,990.003.64%59,100
May 25, 20263,770.003,980.003,625.003,850.003,850.002.26%67,000
May 22, 20263,550.003,775.003,535.003,765.003,765.007.42%49,800
May 21, 20263,545.003,555.003,500.003,505.003,505.000.14%19,400
May 20, 20263,550.003,555.003,495.003,500.003,500.00-23,200
May 19, 20263,565.003,605.003,495.003,500.003,500.00-0.85%27,400
May 18, 20263,475.003,595.003,430.003,530.003,530.001.58%77,200
May 15, 20263,455.003,525.003,315.003,475.003,475.00-0.71%69,100
May 14, 20263,625.003,640.003,370.003,500.003,500.00-5.15%61,100
May 13, 20263,770.003,775.003,610.003,690.003,690.00-0.94%22,400
May 12, 20263,685.003,750.003,605.003,725.003,725.001.09%36,000
May 11, 20263,845.003,845.003,590.003,685.003,685.00-2.77%56,700
May 8, 20263,760.003,955.003,740.003,790.003,790.00-0.79%69,200
May 7, 20263,625.003,895.003,625.003,820.003,820.007.76%105,900
May 1, 20263,615.003,625.003,505.003,545.003,545.00-0.14%70,800
Apr 30, 20263,495.003,690.003,450.003,550.003,550.00-2.34%92,600
Apr 28, 20263,625.003,685.003,460.003,635.003,635.000.28%137,100
Apr 27, 20263,590.003,695.003,500.003,625.003,625.000.69%90,600
Apr 24, 20263,610.003,675.003,515.003,600.003,600.00-2.17%76,500
Apr 23, 20263,640.003,830.003,640.003,680.003,680.001.10%82,800
Apr 22, 20264,025.004,060.003,600.003,640.003,640.00-7.14%160,600
Apr 21, 20264,290.004,315.003,910.003,920.003,920.00-8.20%99,200
Apr 20, 20263,985.004,390.003,985.004,270.004,270.009.07%165,900
Apr 17, 20263,800.004,055.003,800.003,915.003,915.005.10%119,100
Apr 16, 20263,770.003,895.003,685.003,725.003,725.00-0.13%69,200
Apr 15, 20263,825.004,050.003,705.003,730.003,730.00-3.12%123,100
Apr 14, 20263,900.003,955.003,710.003,850.003,850.00-1.03%139,800
Apr 13, 20263,460.004,150.003,430.003,890.003,890.0012.75%361,100
Apr 10, 20263,280.003,575.003,265.003,450.003,450.005.50%206,700
Apr 9, 20263,350.003,350.003,220.003,270.003,270.00-0.91%69,100
Apr 8, 20263,180.003,300.003,105.003,300.003,300.007.49%76,700
Apr 7, 20263,000.003,145.003,000.003,070.003,070.002.33%53,900
Apr 6, 20262,984.003,140.002,951.003,000.003,000.004.02%58,600
Apr 3, 20262,940.003,050.002,861.002,884.002,884.00-1.50%37,400
Apr 2, 20262,957.003,035.002,876.002,928.002,928.00-0.24%41,300
Apr 1, 20262,810.002,940.002,810.002,935.002,935.006.73%35,300
Mar 31, 20262,750.002,798.002,718.002,750.002,750.00-17,900
Mar 30, 20262,720.002,800.002,680.002,750.002,750.00-2.59%28,900
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