Skip to main content
logo
Realgate Inc. (TYO:5532)
Japan flag Japan · Delayed Price · Currency is JPY
3,575.00
-65.00 (-1.79%)
At close: Jul 9, 2026

Realgate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 9, 20263,390.003,440.003,365.003,390.003,390.001.50%34,100
Jun 8, 20263,280.003,365.003,150.003,340.003,340.00-0.89%63,400
Jun 5, 20263,380.003,445.003,370.003,370.003,370.00-0.59%21,500
Jun 4, 20263,500.003,510.003,380.003,390.003,390.00-3.42%41,200
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