REALGATE INC. 5532
TSE · Japan · Finance
¥3,495.00-105.00 (-2.92%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |