Skip to main content
logo
Realgate Inc. (TYO:5532)
Japan flag Japan · Delayed Price · Currency is JPY
3,390.00
+105.00 (3.20%)
Nov 10, 2026, 3:30 PM JST

Realgate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20263,305.003,430.003,305.003,390.003,390.003.20%25,400
Nov 9, 20263,290.003,365.003,270.003,285.003,285.001.70%16,700
Nov 6, 20263,200.003,360.003,115.003,230.003,230.00-4.15%42,300
Nov 5, 20263,460.003,540.003,360.003,370.003,370.00-2.46%40,800
Nov 4, 20263,560.003,580.003,365.003,455.003,455.00-3.09%42,200
Nov 2, 20263,555.003,670.003,555.003,565.003,565.000.28%26,800
Oct 30, 20263,480.003,595.003,445.003,555.003,555.003.04%19,700
Oct 29, 20263,520.003,535.003,365.003,450.003,450.00-1.29%28,700
Oct 28, 20263,415.003,700.003,345.003,495.003,495.000.43%59,800
Oct 27, 20263,595.003,720.003,480.003,480.003,480.00-1.28%74,500
Oct 26, 20263,530.003,590.003,495.003,525.003,525.00-18,700
Oct 23, 20263,390.003,530.003,380.003,525.003,525.002.47%18,300
Oct 22, 20263,530.003,550.003,440.003,440.003,440.00-1.71%10,300
Oct 21, 20263,335.003,565.003,335.003,500.003,500.005.11%22,700
Oct 20, 20263,425.003,455.003,310.003,330.003,330.00-3.62%30,200
Oct 19, 20263,390.003,540.003,390.003,455.003,455.000.73%24,000
Oct 16, 20263,345.003,435.003,345.003,430.003,430.003.31%9,500
Oct 15, 20263,330.003,365.003,300.003,320.003,320.00-2.35%21,800
Oct 14, 20263,395.003,450.003,385.003,400.003,400.00-0.73%11,000
Oct 13, 20263,405.003,465.003,400.003,425.003,425.00-0.58%10,700
Oct 9, 20263,380.003,475.003,380.003,445.003,445.001.92%8,100
Oct 8, 20263,415.003,415.003,320.003,380.003,380.00-0.88%15,800
Oct 7, 20263,440.003,490.003,410.003,410.003,410.00-0.87%20,000
Oct 6, 20263,435.003,505.003,415.003,440.003,440.00-1.29%17,000
Oct 5, 20263,455.003,505.003,435.003,485.003,485.00-0.43%13,600
Oct 2, 20263,490.003,550.003,475.003,500.003,500.000.14%12,400
Oct 1, 20263,585.003,585.003,490.003,495.003,495.00-2.92%14,500
Sep 30, 20263,600.003,700.003,530.003,600.003,600.000.14%15,500
Sep 29, 20263,710.003,710.003,575.003,595.003,595.00-3.10%13,500
Sep 28, 20263,675.003,750.003,650.003,710.003,710.000.95%25,800
Sep 25, 20263,550.003,735.003,545.003,675.003,675.003.67%60,300
Sep 24, 20263,500.003,550.003,500.003,545.003,545.001.58%7,600
Sep 18, 20263,495.003,530.003,475.003,490.003,490.000.43%8,100
Sep 17, 20263,460.003,515.003,460.003,475.003,475.001.31%3,900
Sep 16, 20263,475.003,550.003,425.003,430.003,430.00-1.29%12,000
Sep 15, 20263,535.003,535.003,445.003,475.003,475.000.29%9,400
Sep 14, 20263,440.003,490.003,430.003,465.003,465.000.87%17,300
Sep 11, 20263,420.003,465.003,375.003,435.003,435.00-0.29%13,000
Sep 10, 20263,400.003,470.003,340.003,445.003,445.001.32%11,300
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