REALGATE INC. (JP:5532)
:5532
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
3,180.00
3,300.00
3,105.00
3,300.00
3,300.00
+7.49%
76,700
1.06
Apr 07, 2026
3,000.00
3,145.00
3,000.00
3,070.00
3,070.00
+2.33%
53,900
0.75
Apr 06, 2026
2,984.00
3,140.00
2,951.00
3,000.00
3,000.00
+4.02%
58,600
0.82
Apr 03, 2026
2,940.00
3,050.00
2,861.00
2,884.00
2,884.00
-1.50%
37,400
0.52
Apr 02, 2026
2,957.00
3,035.00
2,876.00
2,928.00
2,928.00
-0.24%
41,300
0.57
Apr 01, 2026
2,810.00
2,940.00
2,810.00
2,935.00
2,935.00
+6.73%
35,300
0.49
Mar 31, 2026
2,750.00
2,798.00
2,718.00
2,750.00
2,750.00
0.00%
17,900
0.25
Mar 30, 2026
2,720.00
2,800.00
2,680.00
2,750.00
2,750.00
-2.59%
28,900
0.41
Mar 27, 2026
2,827.00
2,889.00
2,809.00
2,823.00
2,823.00
-0.14%
21,500
0.30
Mar 26, 2026
2,919.00
2,919.00
2,777.00
2,827.00
2,827.00
-1.19%
18,200
0.25
Mar 25, 2026
2,990.00
2,990.00
2,861.00
2,861.00
2,861.00
+0.49%
39,500
0.55
Mar 24, 2026
2,833.00
2,900.00
2,785.00
2,847.00
2,847.00
+4.17%
38,800
0.54
Mar 23, 2026
2,793.00
2,799.00
2,680.00
2,733.00
2,733.00
-7.14%
68,900
0.96
Mar 20, 2026
2,943.00
3,000.00
2,936.00
2,943.00
2,943.00
0.00%
0
0.00
Mar 19, 2026
2,936.00
3,000.00
2,936.00
2,943.00
2,943.00
-1.44%
29,300
0.40
Mar 18, 2026
2,940.00
2,995.00
2,914.00
2,986.00
2,986.00
+3.29%
18,800
0.25
Mar 17, 2026
2,906.00
2,991.00
2,888.00
2,891.00
2,891.00
-0.31%
32,100
0.43
Mar 16, 2026
2,994.00
3,010.00
2,886.00
2,900.00
2,900.00
-3.65%
45,400
0.61
Mar 13, 2026
2,962.00
3,040.00
2,951.00
3,010.00
3,010.00
-0.33%
24,400
0.32
Mar 12, 2026
3,050.00
3,115.00
3,000.00
3,020.00
3,020.00
-2.89%
39,300
0.51
Mar 11, 2026
3,150.00
3,195.00
3,105.00
3,110.00
3,110.00
0.00%
30,400
0.39
Mar 10, 2026
3,050.00
3,145.00
3,025.00
3,110.00
3,110.00
+3.77%
56,900
0.73
Mar 09, 2026
2,950.00
3,005.00
2,866.00
2,997.00
2,997.00
-3.32%
83,800
1.06
Mar 06, 2026
3,120.00
3,225.00
3,080.00
3,100.00
3,100.00
-2.36%
33,600
0.43
Mar 05, 2026
3,090.00
3,245.00
3,090.00
3,175.00
3,175.00
+5.97%
108,800
1.40
Mar 04, 2026
3,000.00
3,065.00
2,822.00
2,996.00
2,996.00
-4.43%
154,500
2.02
Mar 03, 2026
3,180.00
3,220.00
3,120.00
3,135.00
3,135.00
-3.09%
59,400
0.77
Mar 02, 2026
3,205.00
3,315.00
3,175.00
3,235.00
3,235.00
-1.97%
55,800
0.72
Feb 27, 2026
3,180.00
3,300.00
3,105.00
3,300.00
3,300.00
+3.77%
64,200
0.82
Feb 26, 2026
3,220.00
3,295.00
3,180.00
3,180.00
3,180.00
-1.24%
47,100
0.61
Feb 25, 2026
3,060.00
3,230.00
3,060.00
3,220.00
3,220.00
+4.55%
60,900
0.79
Feb 24, 2026
3,160.00
3,170.00
3,045.00
3,080.00
3,080.00
-3.14%
63,600
0.83
Feb 23, 2026
3,180.00
3,260.00
3,140.00
3,180.00
3,180.00
0.00%
0
0.00
Feb 20, 2026
3,235.00
3,260.00
3,140.00
3,180.00
3,180.00
+0.16%
59,200
0.77
Feb 19, 2026
3,220.00
3,300.00
3,120.00
3,175.00
3,175.00
+1.76%
101,300
1.33
Feb 18, 2026
3,080.00
3,155.00
3,025.00
3,120.00
3,120.00
+2.46%
84,800
1.13
Feb 17, 2026
3,050.00
3,085.00
3,005.00
3,045.00
3,045.00
0.00%
56,600
0.76
Feb 16, 2026
2,979.00
3,095.00
2,951.00
3,045.00
3,045.00
+4.93%
102,400
1.38
Feb 13, 2026
3,040.00
3,050.00
2,889.00
2,902.00
2,902.00
-6.08%
94,100
1.27
Feb 12, 2026
2,965.00
3,090.00
2,965.00
3,090.00
3,090.00
+5.03%
113,900
1.57
Feb 11, 2026
2,942.00
2,985.00
2,848.00
2,942.00
2,942.00
0.00%
0
0.00
Feb 10, 2026
2,860.00
2,985.00
2,848.00
2,942.00
2,942.00
+2.98%
79,700
1.08
Feb 09, 2026
2,820.00
2,881.00
2,753.00
2,857.00
2,857.00
+4.19%
103,600
1.42
Feb 06, 2026
2,716.00
2,749.00
2,650.00
2,742.00
2,742.00
+0.26%
56,600
0.78
Feb 05, 2026
2,765.00
2,779.00
2,712.00
2,735.00
2,735.00
-1.37%
39,800
0.55
Feb 04, 2026
2,830.00
2,839.00
2,711.00
2,773.00
2,773.00
-0.25%
60,500
0.83
Feb 03, 2026
2,788.00
2,805.00
2,689.00
2,780.00
2,780.00
+5.38%
168,500
2.34
Feb 02, 2026
2,611.00
2,738.00
2,600.00
2,638.00
2,638.00
+3.01%
126,400
1.72
Jan 30, 2026
2,656.00
2,656.00
2,541.00
2,561.00
2,561.00
-2.62%
57,900
0.78
Jan 29, 2026
2,550.00
2,671.00
2,510.00
2,630.00
2,630.00
+4.86%
153,500
2.04
Rows: