Education
About Us
Working with TipRanks
Follow Us
REALGATE INC. (JP:5532)
:5532
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
2,191.00
2,395.00
2,190.00
2,320.00
2,320.00
+6.67%
128,400
1.56
Dec 11, 2025
2,168.00
2,198.00
2,135.00
2,175.00
2,175.00
-1.05%
79,500
0.96
Dec 10, 2025
2,254.00
2,258.00
2,188.00
2,198.00
2,198.00
-2.48%
108,500
1.32
Dec 09, 2025
2,313.00
2,338.00
2,254.00
2,254.00
2,254.00
-3.01%
47,000
0.57
Dec 08, 2025
2,291.00
2,342.00
2,290.00
2,324.00
2,324.00
+1.18%
46,600
0.57
Dec 05, 2025
2,321.00
2,346.00
2,288.00
2,297.00
2,297.00
-0.95%
75,000
0.91
Dec 04, 2025
2,380.00
2,405.00
2,304.00
2,319.00
2,319.00
-3.17%
93,500
1.15
Dec 03, 2025
2,500.00
2,521.00
2,360.00
2,395.00
2,395.00
-5.41%
95,500
1.19
Dec 02, 2025
2,611.00
2,612.00
2,522.00
2,532.00
2,532.00
-2.91%
75,100
0.94
Dec 01, 2025
2,664.00
2,664.00
2,574.00
2,608.00
2,608.00
-1.47%
27,200
0.34
Nov 28, 2025
2,650.00
2,686.00
2,613.00
2,647.00
2,647.00
+0.19%
27,800
0.34
Nov 27, 2025
2,740.00
2,740.00
2,610.00
2,642.00
2,642.00
-2.83%
35,600
0.44
Nov 26, 2025
2,644.00
2,744.00
2,603.00
2,719.00
2,719.00
+4.82%
55,000
0.66
Nov 25, 2025
2,681.00
2,681.00
2,590.00
2,594.00
2,594.00
-2.88%
41,100
0.47
Nov 21, 2025
2,635.00
2,689.00
2,616.00
2,671.00
2,671.00
+0.15%
18,600
0.21
Nov 20, 2025
2,673.00
2,704.00
2,662.00
2,667.00
2,667.00
+0.38%
31,000
0.35
Nov 19, 2025
2,609.00
2,681.00
2,582.00
2,657.00
2,657.00
+1.88%
35,900
0.39
Nov 18, 2025
2,713.00
2,729.00
2,608.00
2,608.00
2,608.00
-4.99%
76,800
0.84
Nov 17, 2025
2,804.00
2,827.00
2,674.00
2,745.00
2,745.00
-2.10%
66,400
0.73
Nov 14, 2025
2,804.00
2,869.00
2,776.00
2,804.00
2,804.00
0.00%
36,600
0.39
Nov 13, 2025
2,869.00
2,869.00
2,804.00
2,804.00
2,804.00
-2.27%
29,300
0.31
Nov 12, 2025
2,722.00
2,900.00
2,700.00
2,869.00
2,869.00
+5.40%
99,700
1.06
Nov 11, 2025
2,670.00
2,736.00
2,624.00
2,722.00
2,722.00
+2.18%
52,200
0.56
Nov 10, 2025
2,600.00
2,665.00
2,583.00
2,664.00
2,664.00
+3.22%
55,300
0.58
Nov 07, 2025
2,552.00
2,608.00
2,551.00
2,581.00
2,581.00
-1.19%
43,800
0.46
Nov 06, 2025
2,635.00
2,658.00
2,568.00
2,612.00
2,612.00
-0.46%
59,900
0.63
Nov 05, 2025
2,562.00
2,624.00
2,514.00
2,624.00
2,624.00
+1.23%
113,800
1.18
Nov 04, 2025
2,805.00
2,805.00
2,564.00
2,592.00
2,592.00
-9.21%
232,900
2.44
Oct 31, 2025
2,804.00
2,862.00
2,750.00
2,855.00
2,855.00
+0.56%
122,000
1.20
Oct 30, 2025
2,964.00
2,987.00
2,808.00
2,839.00
2,839.00
-3.57%
192,300
1.88
Oct 29, 2025
3,360.00
3,450.00
2,900.00
2,944.00
2,944.00
-11.59%
620,600
6.51
Oct 28, 2025
3,150.00
3,450.00
3,060.00
3,330.00
3,330.00
+5.71%
361,900
4.00
Oct 27, 2025
3,100.00
3,260.00
3,060.00
3,150.00
3,150.00
+3.96%
160,200
1.80
Oct 24, 2025
3,045.00
3,060.00
2,952.00
3,030.00
3,030.00
+2.02%
60,100
0.68
Oct 23, 2025
2,980.00
3,025.00
2,932.00
2,970.00
2,970.00
-0.57%
45,300
0.51
Oct 22, 2025
2,974.00
3,020.00
2,920.00
2,987.00
2,987.00
+1.01%
50,500
0.57
Oct 21, 2025
2,945.00
3,015.00
2,900.00
2,957.00
2,957.00
+0.41%
38,400
0.44
Oct 20, 2025
2,911.00
2,945.00
2,874.00
2,945.00
2,945.00
+4.77%
41,300
0.47
Oct 17, 2025
2,902.00
2,902.00
2,801.00
2,811.00
2,811.00
-3.80%
50,800
0.58
Oct 16, 2025
2,880.00
2,922.00
2,856.00
2,922.00
2,922.00
+1.46%
25,500
0.29
Oct 15, 2025
2,850.00
2,929.00
2,850.00
2,880.00
2,880.00
+0.70%
23,000
0.26
Oct 14, 2025
2,788.00
2,926.00
2,778.00
2,860.00
2,860.00
+0.88%
60,600
0.69
Oct 10, 2025
2,920.00
2,950.00
2,822.00
2,835.00
2,835.00
-3.64%
83,000
0.95
Oct 09, 2025
2,999.00
3,010.00
2,930.00
2,942.00
2,942.00
-0.61%
58,600
0.67
Oct 08, 2025
2,994.00
3,025.00
2,951.00
2,960.00
2,960.00
-1.17%
33,000
0.38
Oct 07, 2025
2,960.00
3,050.00
2,891.00
2,995.00
2,995.00
+1.32%
65,100
0.75
Oct 06, 2025
3,050.00
3,115.00
2,950.00
2,956.00
2,956.00
-1.40%
71,700
0.83
Oct 03, 2025
2,852.00
3,015.00
2,852.00
2,998.00
2,998.00
+4.46%
49,100
0.57
Oct 02, 2025
2,920.00
2,976.00
2,860.00
2,870.00
2,870.00
-1.71%
53,700
0.62
Oct 01, 2025
3,040.00
3,040.00
2,912.00
2,920.00
2,920.00
-5.04%
160,900
1.88
Rows: