REALGATE INC. 5532
TSE · Japan · Finanzen
¥3.495,00-105,00 (-2,92 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.495,00 | -2,92 % | ¥3.585,00 | ¥3.585,00 | ¥3.490,00 | 14,50K |
| 2026-09-30 | ¥3.600,00 | +0,14 % | ¥3.600,00 | ¥3.700,00 | ¥3.530,00 | 15,50K |
| 2026-09-29 | ¥3.595,00 | -3,10 % | ¥3.710,00 | ¥3.710,00 | ¥3.575,00 | 13,50K |
| 2026-09-28 | ¥3.710,00 | +0,95 % | ¥3.675,00 | ¥3.750,00 | ¥3.650,00 |
| 25,80K |
| 2026-09-25 | ¥3.675,00 | +3,67 % | ¥3.550,00 | ¥3.735,00 | ¥3.545,00 | 60,30K |
| 2026-09-24 | ¥3.545,00 | +1,58 % | ¥3.500,00 | ¥3.550,00 | ¥3.500,00 | 7,60K |
| 2026-09-18 | ¥3.490,00 | +0,43 % | ¥3.495,00 | ¥3.530,00 | ¥3.475,00 | 8,10K |
| 2026-09-17 | ¥3.475,00 | +1,31 % | ¥3.460,00 | ¥3.515,00 | ¥3.460,00 | 3,90K |
| 2026-09-16 | ¥3.430,00 | -1,29 % | ¥3.475,00 | ¥3.550,00 | ¥3.425,00 | 12,00K |
| 2026-09-15 | ¥3.475,00 | +0,29 % | ¥3.535,00 | ¥3.535,00 | ¥3.445,00 | 9,40K |
| 2026-09-14 | ¥3.465,00 | +0,87 % | ¥3.440,00 | ¥3.490,00 | ¥3.430,00 | 17,30K |
| 2026-09-11 | ¥3.435,00 | -0,29 % | ¥3.420,00 | ¥3.465,00 | ¥3.375,00 | 13,00K |
| 2026-09-10 | ¥3.445,00 | +1,32 % | ¥3.400,00 | ¥3.470,00 | ¥3.340,00 | 11,30K |
| 2026-09-09 | ¥3.400,00 | -2,72 % | ¥3.485,00 | ¥3.560,00 | ¥3.400,00 | 18,20K |
| 2026-09-08 | ¥3.495,00 | -2,92 % | ¥3.595,00 | ¥3.600,00 | ¥3.495,00 | 10,10K |
| 2026-09-07 | ¥3.600,00 | -0,96 % | ¥3.600,00 | ¥3.615,00 | ¥3.525,00 | 12,30K |
| 2026-09-04 | ¥3.635,00 | +5,82 % | ¥3.435,00 | ¥3.635,00 | ¥3.430,00 | 21,20K |
| 2026-09-03 | ¥3.435,00 | +1,18 % | ¥3.395,00 | ¥3.440,00 | ¥3.340,00 | 19,50K |
| 2026-09-02 | ¥3.395,00 | -4,90 % | ¥3.550,00 | ¥3.550,00 | ¥3.395,00 | 26,70K |
| 2026-09-01 | ¥3.570,00 | +2,00 % | ¥3.550,00 | ¥3.590,00 | ¥3.420,00 | 23,90K |
| 2026-08-31 | ¥3.500,00 | +4,01 % | ¥3.365,00 | ¥3.500,00 | ¥3.350,00 | 37,90K |
| 2026-08-28 | ¥3.365,00 | +1,82 % | ¥3.305,00 | ¥3.390,00 | ¥3.305,00 | 24,10K |
| 2026-08-27 | ¥3.305,00 | -0,15 % | ¥3.320,00 | ¥3.370,00 | ¥3.195,00 | 85,90K |
| 2026-08-26 | ¥3.310,00 | -1,34 % | ¥3.360,00 | ¥3.385,00 | ¥3.290,00 | 29,10K |
| 2026-08-25 | ¥3.355,00 | -2,04 % | ¥3.435,00 | ¥3.440,00 | ¥3.355,00 | 13,70K |
| 2026-08-24 | ¥3.425,00 | +1,03 % | ¥3.400,00 | ¥3.480,00 | ¥3.400,00 | 40,00K |
| 2026-08-21 | ¥3.390,00 | -2,73 % | ¥3.420,00 | ¥3.435,00 | ¥3.310,00 | 46,00K |
| 2026-08-20 | ¥3.485,00 | +0,87 % | ¥3.455,00 | ¥3.540,00 | ¥3.455,00 | 28,10K |
| 2026-08-19 | ¥3.455,00 | -1,00 % | ¥3.425,00 | ¥3.500,00 | ¥3.385,00 | 20,40K |
| 2026-08-18 | ¥3.490,00 | -3,32 % | ¥3.610,00 | ¥3.650,00 | ¥3.480,00 | 40,50K |
| 2026-08-17 | ¥3.610,00 | +5,71 % | ¥3.485,00 | ¥3.650,00 | ¥3.465,00 | 84,10K |
| 2026-08-14 | ¥3.415,00 | +0,15 % | ¥3.410,00 | ¥3.475,00 | ¥3.395,00 | 27,40K |
| 2026-08-13 | ¥3.410,00 | -1,16 % | ¥3.420,00 | ¥3.485,00 | ¥3.405,00 | 28,10K |
| 2026-08-12 | ¥3.450,00 | +2,99 % | ¥3.340,00 | ¥3.450,00 | ¥3.340,00 | 24,50K |
| 2026-08-10 | ¥3.350,00 | 0,00 % | ¥3.395,00 | ¥3.420,00 | ¥3.335,00 | 30,70K |
| 2026-08-07 | ¥3.350,00 | -1,03 % | ¥3.370,00 | ¥3.385,00 | ¥3.300,00 | 25,60K |
| 2026-08-06 | ¥3.385,00 | -0,15 % | ¥3.400,00 | ¥3.420,00 | ¥3.380,00 | 10,40K |
| 2026-08-05 | ¥3.390,00 | +2,88 % | ¥3.435,00 | ¥3.540,00 | ¥3.355,00 | 39,90K |
| 2026-08-04 | ¥3.295,00 | +2,81 % | ¥3.205,00 | ¥3.330,00 | ¥3.175,00 | 27,50K |
| 2026-08-03 | ¥3.205,00 | -2,88 % | ¥3.370,00 | ¥3.370,00 | ¥3.205,00 | 44,40K |
| 2026-07-31 | ¥3.300,00 | -0,75 % | ¥3.300,00 | ¥3.310,00 | ¥3.135,00 | 38,40K |
| 2026-07-30 | ¥3.325,00 | +2,94 % | ¥3.350,00 | ¥3.420,00 | ¥3.250,00 | 30,10K |
| 2026-07-29 | ¥3.230,00 | -9,65 % | ¥3.450,00 | ¥3.475,00 | ¥3.145,00 | 57,20K |
| 2026-07-28 | ¥3.575,00 | 0,00 % | ¥3.600,00 | ¥3.600,00 | ¥3.460,00 | 34,90K |
| 2026-07-27 | ¥3.575,00 | +2,44 % | ¥3.525,00 | ¥3.580,00 | ¥3.480,00 | 10,50K |
| 2026-07-24 | ¥3.490,00 | -0,99 % | ¥3.525,00 | ¥3.525,00 | ¥3.435,00 | 15,00K |
| 2026-07-23 | ¥3.525,00 | -1,40 % | ¥3.610,00 | ¥3.610,00 | ¥3.525,00 | 9,70K |
| 2026-07-22 | ¥3.575,00 | -0,56 % | ¥3.630,00 | ¥3.640,00 | ¥3.520,00 | 28,60K |
| 2026-07-21 | ¥3.595,00 | 0,00 % | ¥3.660,00 | ¥3.660,00 | ¥3.490,00 | 32,50K |
| 2026-07-17 | ¥3.595,00 | -0,55 % | ¥3.635,00 | ¥3.650,00 | ¥3.450,00 | 72,20K |
| 2026-07-16 | ¥3.615,00 | -0,69 % | ¥3.605,00 | ¥3.635,00 | ¥3.560,00 | 12,70K |
| 2026-07-15 | ¥3.640,00 | +1,39 % | ¥3.620,00 | ¥3.640,00 | ¥3.580,00 | 9,50K |
| 2026-07-14 | ¥3.590,00 | 0,00 % | ¥3.520,00 | ¥3.665,00 | ¥3.455,00 | 17,40K |
| 2026-07-13 | ¥3.590,00 | 0,00 % | ¥3.590,00 | ¥3.615,00 | ¥3.500,00 | 20,00K |
| 2026-07-10 | ¥3.590,00 | +0,42 % | ¥3.530,00 | ¥3.645,00 | ¥3.430,00 | 44,30K |
| 2026-07-09 | ¥3.575,00 | -1,79 % | ¥3.570,00 | ¥3.615,00 | ¥3.530,00 | 21,20K |
| 2026-07-08 | ¥3.640,00 | +0,55 % | ¥3.590,00 | ¥3.725,00 | ¥3.405,00 | 29,70K |
| 2026-07-07 | ¥3.620,00 | -0,69 % | ¥3.640,00 | ¥3.750,00 | ¥3.595,00 | 21,30K |
| 2026-07-06 | ¥3.645,00 | +0,55 % | ¥3.695,00 | ¥3.735,00 | ¥3.595,00 | 26,30K |
| 2026-07-03 | ¥3.625,00 | +3,13 % | ¥3.585,00 | ¥3.725,00 | ¥3.530,00 | 50,20K |
| 2026-07-02 | ¥3.515,00 | 0,00 % | ¥3.580,00 | ¥3.580,00 | ¥3.460,00 | 20,50K |
| 2026-07-01 | ¥3.515,00 | 0,00 % | ¥3.515,00 | ¥3.575,00 | ¥3.295,00 | 36,10K |
| 2026-06-30 | ¥3.515,00 | +4,15 % | ¥3.420,00 | ¥3.680,00 | ¥3.350,00 | 55,90K |
| 2026-06-29 | ¥3.375,00 | +6,13 % | ¥3.390,00 | ¥3.390,00 | ¥3.190,00 | 24,00K |
| 2026-06-26 | ¥3.180,00 | -5,50 % | ¥3.410,00 | ¥3.410,00 | ¥3.150,00 | 22,00K |
| 2026-06-25 | ¥3.365,00 | +4,67 % | ¥3.260,00 | ¥3.365,00 | ¥3.250,00 | 22,10K |
| 2026-06-24 | ¥3.215,00 | +3,71 % | ¥3.115,00 | ¥3.250,00 | ¥3.115,00 | 35,30K |
| 2026-06-23 | ¥3.100,00 | +2,99 % | ¥3.050,00 | ¥3.175,00 | ¥3.025,00 | 30,20K |
| 2026-06-22 | ¥3.010,00 | -2,43 % | ¥3.085,00 | ¥3.210,00 | ¥2.991,00 | 32,40K |
| 2026-06-19 | ¥3.085,00 | -4,78 % | ¥3.240,00 | ¥3.240,00 | ¥3.085,00 | 25,80K |
| 2026-06-18 | ¥3.240,00 | -0,77 % | ¥3.265,00 | ¥3.265,00 | ¥3.170,00 | 21,80K |
| 2026-06-17 | ¥3.265,00 | +4,48 % | ¥3.090,00 | ¥3.300,00 | ¥3.090,00 | 24,70K |
| 2026-06-16 | ¥3.125,00 | +1,46 % | ¥3.150,00 | ¥3.170,00 | ¥3.085,00 | 16,60K |
| 2026-06-15 | ¥3.080,00 | -2,84 % | ¥3.320,00 | ¥3.320,00 | ¥2.971,00 | 89,20K |
| 2026-06-12 | ¥3.170,00 | -4,52 % | ¥3.385,00 | ¥3.385,00 | ¥3.170,00 | 29,80K |
| 2026-06-11 | ¥3.320,00 | -2,92 % | ¥3.425,00 | ¥3.460,00 | ¥3.285,00 | 27,50K |
| 2026-06-10 | ¥3.420,00 | +0,88 % | ¥3.385,00 | ¥3.465,00 | ¥3.330,00 | 19,90K |
| 2026-06-09 | ¥3.390,00 | +1,50 % | ¥3.390,00 | ¥3.440,00 | ¥3.365,00 | 34,10K |
| 2026-06-08 | ¥3.340,00 | -0,89 % | ¥3.280,00 | ¥3.365,00 | ¥3.150,00 | 63,40K |
| 2026-06-05 | ¥3.370,00 | -0,59 % | ¥3.380,00 | ¥3.445,00 | ¥3.370,00 | 21,50K |
| 2026-06-04 | ¥3.390,00 | -3,42 % | ¥3.500,00 | ¥3.510,00 | ¥3.380,00 | 41,20K |
| 2026-06-03 | ¥3.510,00 | -5,01 % | ¥3.630,00 | ¥3.695,00 | ¥3.510,00 | 63,20K |
| 2026-06-02 | ¥3.695,00 | -1,86 % | ¥3.765,00 | ¥3.810,00 | ¥3.625,00 | 87,00K |
| 2026-06-01 | ¥3.765,00 | -5,88 % | ¥3.790,00 | ¥3.990,00 | ¥3.750,00 | 100,40K |
| 2026-05-29 | ¥4.000,00 | -0,99 % | ¥4.035,00 | ¥4.080,00 | ¥3.990,00 | 42,70K |
| 2026-05-28 | ¥4.040,00 | +0,87 % | ¥4.005,00 | ¥4.055,00 | ¥3.960,00 | 35,00K |
| 2026-05-27 | ¥4.005,00 | +0,38 % | ¥3.970,00 | ¥4.010,00 | ¥3.735,00 | 63,10K |
| 2026-05-26 | ¥3.990,00 | +3,64 % | ¥3.905,00 | ¥4.000,00 | ¥3.820,00 | 59,10K |
| 2026-05-25 | ¥3.850,00 | +2,26 % | ¥3.770,00 | ¥3.980,00 | ¥3.625,00 | 67,00K |
| 2026-05-22 | ¥3.765,00 | +7,42 % | ¥3.550,00 | ¥3.775,00 | ¥3.535,00 | 49,80K |