Skip to main content
logo
Realgate Inc. (TYO:5532)
Japan flag Japan · Delayed Price · Currency is JPY
3,915.00
+190.00 (5.10%)
Apr 17, 2026, 3:30 PM JST

Realgate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20263,800.004,055.003,800.003,905.00-4.83%80,500
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
Mar 19, 20262,936.003,000.002,936.002,943.002,943.00-1.44%29,300
Mar 18, 20262,940.002,995.002,914.002,986.002,986.003.29%18,800
Mar 17, 20262,906.002,991.002,888.002,891.002,891.00-0.31%32,100
Mar 16, 20262,994.003,010.002,886.002,900.002,900.00-3.65%45,400
Mar 13, 20262,962.003,040.002,951.003,010.003,010.00-0.33%24,400
Mar 12, 20263,050.003,115.003,000.003,020.003,020.00-2.89%39,300
Mar 11, 20263,150.003,195.003,105.003,110.003,110.00-30,400
Mar 10, 20263,050.003,145.003,025.003,110.003,110.003.77%56,900
Mar 9, 20262,950.003,005.002,866.002,997.002,997.00-3.32%83,800
Mar 6, 20263,120.003,225.003,080.003,100.003,100.00-2.36%33,600
Mar 5, 20263,090.003,245.003,090.003,175.003,175.005.97%108,800
Mar 4, 20263,000.003,065.002,822.002,996.002,996.00-4.43%154,500
Mar 3, 20263,180.003,220.003,120.003,135.003,135.00-3.09%59,400
Mar 2, 20263,205.003,315.003,175.003,235.003,235.00-1.97%55,800
Feb 27, 20263,180.003,300.003,105.003,300.003,300.003.77%64,200
Feb 26, 20263,220.003,295.003,180.003,180.003,180.00-1.24%47,100
Feb 25, 20263,060.003,230.003,060.003,220.003,220.004.55%60,900
Feb 24, 20263,160.003,170.003,045.003,080.003,080.00-3.14%63,600
Feb 20, 20263,235.003,260.003,140.003,180.003,180.000.16%59,200
Feb 19, 20263,220.003,300.003,120.003,175.003,175.001.76%101,300
Feb 18, 20263,080.003,155.003,025.003,120.003,120.002.46%84,800
Feb 17, 20263,050.003,085.003,005.003,045.003,045.00-56,600
Feb 16, 20262,979.003,095.002,951.003,045.003,045.004.93%102,400
Feb 13, 20263,040.003,050.002,889.002,902.002,902.00-6.08%94,100
Feb 12, 20262,965.003,090.002,965.003,090.003,090.005.03%113,900
Feb 10, 20262,860.002,985.002,848.002,942.002,942.002.98%77,000
Feb 9, 20262,820.002,881.002,753.002,857.002,857.004.19%103,600
Feb 6, 20262,716.002,749.002,650.002,742.002,742.000.26%56,600
Feb 5, 20262,765.002,779.002,712.002,735.002,735.00-1.37%39,800
Feb 4, 20262,830.002,839.002,711.002,773.002,773.00-0.25%60,500