Skip to main content
logo
Realgate Inc. (TYO:5532)
Japan flag Japan · Delayed Price · Currency is JPY
3,485.00
+30.00 (0.87%)
Aug 20, 2026, 3:30 PM JST

Realgate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20263,455.003,535.003,455.003,535.00-2.32%1,100
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
Jun 29, 20263,390.003,390.003,190.003,375.003,375.006.13%24,000
Jun 26, 20263,410.003,410.003,150.003,180.003,180.00-5.50%22,000
Jun 25, 20263,260.003,365.003,250.003,365.003,365.004.67%22,100
Jun 24, 20263,115.003,250.003,115.003,215.003,215.003.71%35,300
Jun 23, 20263,050.003,175.003,025.003,100.003,100.002.99%30,200
Jun 22, 20263,085.003,210.002,991.003,010.003,010.00-2.43%32,400
Jun 19, 20263,240.003,240.003,085.003,085.003,085.00-4.78%25,800
Jun 18, 20263,265.003,265.003,170.003,240.003,240.00-0.77%21,800
Jun 17, 20263,090.003,300.003,090.003,265.003,265.004.48%24,700
Jun 16, 20263,150.003,170.003,085.003,125.003,125.001.46%16,600
Jun 15, 20263,320.003,320.002,971.003,080.003,080.00-2.84%89,200
Jun 12, 20263,385.003,385.003,170.003,170.003,170.00-4.52%29,800
Jun 11, 20263,425.003,460.003,285.003,320.003,320.00-2.92%27,500
Jun 10, 20263,385.003,465.003,330.003,420.003,420.000.88%19,900