Skip to main content
Realgate Inc. (TYO:5532)
Japan flag Japan · Delayed Price · Currency is JPY
3,110.00
+113.00 (3.77%)
Mar 10, 2026, 3:30 PM JST

Realgate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 3, 20262,788.002,805.002,689.002,780.002,780.005.38%168,500
Feb 2, 20262,611.002,738.002,600.002,638.002,638.003.01%126,400
Jan 30, 20262,656.002,656.002,541.002,561.002,561.00-2.62%57,900
Jan 29, 20262,550.002,671.002,510.002,630.002,630.004.86%153,500
Jan 28, 20262,576.002,616.002,464.002,508.002,508.00-8.00%291,400
Jan 27, 20262,701.002,730.002,626.002,726.002,726.001.91%185,500
Jan 26, 20262,672.002,752.002,660.002,675.002,675.00-1.00%85,000
Jan 23, 20262,629.002,727.002,611.002,702.002,702.004.40%121,200
Jan 22, 20262,510.002,597.002,490.002,588.002,588.003.27%53,100
Jan 21, 20262,518.002,532.002,458.002,506.002,506.00-3.69%131,800
Jan 20, 20262,669.002,670.002,551.002,602.002,602.00-2.84%92,700
Jan 19, 20262,570.002,700.002,570.002,678.002,678.006.27%128,700
Jan 16, 20262,585.002,623.002,400.002,520.002,520.00-1.91%248,500
Jan 15, 20262,442.002,661.002,428.002,569.002,569.007.04%184,500
Jan 14, 20262,435.002,436.002,380.002,400.002,400.00-1.23%25,500
Jan 13, 20262,492.002,492.002,407.002,430.002,430.00-0.82%49,400
Jan 9, 20262,499.002,499.002,429.002,450.002,450.00-0.61%29,900
Jan 8, 20262,500.002,500.002,448.002,465.002,465.00-0.20%23,200
Jan 7, 20262,387.002,470.002,352.002,470.002,470.004.97%47,500
Jan 6, 20262,317.002,379.002,301.002,353.002,353.002.57%60,300
Jan 5, 20262,360.002,360.002,262.002,294.002,294.00-1.97%69,300
Dec 30, 20252,379.002,387.002,328.002,340.002,340.00-1.35%47,400
Dec 29, 20252,310.002,386.002,290.002,372.002,372.003.13%43,900
Dec 26, 20252,262.002,324.002,262.002,300.002,300.000.04%36,900
Dec 25, 20252,230.002,302.002,191.002,299.002,299.002.27%51,600
Dec 24, 20252,296.002,296.002,237.002,248.002,248.00-2.09%66,700
Dec 23, 20252,253.002,300.002,253.002,296.002,296.001.59%51,400
Dec 22, 20252,240.002,260.002,185.002,260.002,260.000.89%81,100
Dec 19, 20252,208.002,290.002,208.002,240.002,240.002.33%26,100
Dec 18, 20252,230.002,244.002,176.002,189.002,189.00-2.97%63,600
Dec 17, 20252,194.002,269.002,170.002,256.002,256.002.17%68,300
Dec 16, 20252,316.002,316.002,180.002,208.002,208.00-3.62%69,000
Dec 15, 20252,288.002,309.002,200.002,291.002,291.00-1.25%101,600
Dec 12, 20252,191.002,395.002,190.002,320.002,320.006.67%128,400
Dec 11, 20252,168.002,198.002,135.002,175.002,175.00-1.05%79,500
Dec 10, 20252,254.002,258.002,188.002,198.002,198.00-2.48%108,500
Dec 9, 20252,313.002,338.002,254.002,254.002,254.00-3.01%47,000
Dec 8, 20252,291.002,342.002,290.002,324.002,324.001.18%46,600
Dec 5, 20252,321.002,346.002,288.002,297.002,297.00-0.95%75,000
Dec 4, 20252,380.002,405.002,304.002,319.002,319.00-3.17%93,500
Dec 3, 20252,500.002,521.002,360.002,395.002,395.00-5.41%95,500
Dec 2, 20252,611.002,612.002,522.002,532.002,532.00-2.91%75,100
Dec 1, 20252,664.002,664.002,574.002,608.002,608.00-1.47%27,200
Nov 28, 20252,650.002,686.002,613.002,647.002,647.000.19%27,800
Nov 27, 20252,740.002,740.002,610.002,642.002,642.00-2.83%35,600
Nov 26, 20252,644.002,744.002,603.002,719.002,719.004.82%55,000
Nov 25, 20252,681.002,681.002,590.002,594.002,594.00-2.88%41,100
Nov 21, 20252,635.002,689.002,616.002,671.002,671.000.15%18,600
Nov 20, 20252,673.002,704.002,662.002,667.002,667.000.38%31,000
Nov 19, 20252,609.002,681.002,582.002,657.002,657.001.88%35,900
Nov 18, 20252,713.002,729.002,608.002,608.002,608.00-4.99%76,800
Nov 17, 20252,804.002,827.002,674.002,745.002,745.00-2.10%66,400
Nov 14, 20252,804.002,869.002,776.002,804.002,804.00-36,600
Nov 13, 20252,869.002,869.002,804.002,804.002,804.00-2.27%29,300
Nov 12, 20252,722.002,900.002,700.002,869.002,869.005.40%99,700
Nov 11, 20252,670.002,736.002,624.002,722.002,722.002.18%52,200
Nov 10, 20252,600.002,665.002,583.002,664.002,664.003.22%55,300
Nov 7, 20252,552.002,608.002,551.002,581.002,581.00-1.19%43,800
Nov 6, 20252,635.002,658.002,568.002,612.002,612.00-0.46%59,900
Nov 5, 20252,562.002,624.002,514.002,624.002,624.001.23%113,800
Nov 4, 20252,805.002,805.002,564.002,592.002,592.00-9.21%232,900
Oct 31, 20252,804.002,862.002,750.002,855.002,855.000.56%122,000
Oct 30, 20252,964.002,987.002,808.002,839.002,839.00-3.57%192,300
Oct 29, 20253,360.003,450.002,900.002,944.002,944.00-11.59%620,600
Oct 28, 20253,150.003,450.003,060.003,330.003,330.005.71%361,900
Oct 27, 20253,100.003,260.003,060.003,150.003,150.003.96%160,200
Oct 24, 20253,045.003,060.002,952.003,030.003,030.002.02%60,100
Oct 23, 20252,980.003,025.002,932.002,970.002,970.00-0.57%45,300
Oct 22, 20252,974.003,020.002,920.002,987.002,987.001.01%50,500
Oct 21, 20252,945.003,015.002,900.002,957.002,957.000.41%38,400
Oct 20, 20252,911.002,945.002,874.002,945.002,945.004.77%41,300
Oct 17, 20252,902.002,902.002,801.002,811.002,811.00-3.80%50,800
Oct 16, 20252,880.002,922.002,856.002,922.002,922.001.46%25,500
Oct 15, 20252,850.002,929.002,850.002,880.002,880.000.70%23,000
Oct 14, 20252,788.002,926.002,778.002,860.002,860.000.88%60,600
Oct 10, 20252,920.002,950.002,822.002,835.002,835.00-3.64%83,000
Oct 9, 20252,999.003,010.002,930.002,942.002,942.00-0.61%58,600