Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

REALGATE INC. (5532) Historical Prices

1 Followers
JP:5532 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,435.003,490.003,375.003,400.003,400.00+0.29%29,9001.29
Nov 10, 20263,305.003,430.003,305.003,390.003,390.00+4.95%25,4001.09
Nov 09, 20263,290.003,365.003,270.003,285.003,285.00+1.70%16,7000.71
Nov 06, 20263,200.003,360.003,115.003,230.003,230.00-4.15%42,3001.86
Nov 05, 20263,460.003,540.003,360.003,370.003,370.00-2.46%40,8001.81
Nov 04, 20263,560.003,580.003,365.003,455.003,455.00-3.09%42,2001.89
Nov 03, 20263,565.003,670.003,555.003,565.003,565.000.00%00.00
Nov 02, 20263,555.003,670.003,555.003,565.003,565.00+0.28%26,8001.18
Oct 30, 20263,480.003,595.003,445.003,555.003,555.00+3.04%19,7000.86
Oct 29, 20263,520.003,535.003,365.003,450.003,450.00-1.29%28,7001.25
Oct 28, 20263,415.003,700.003,345.003,495.003,495.00+0.43%59,8002.64
Oct 27, 20263,595.003,720.003,480.003,480.003,480.00-1.28%74,5003.39
Oct 26, 20263,530.003,590.003,495.003,525.003,525.000.00%18,7000.83
Oct 23, 20263,390.003,530.003,380.003,525.003,525.00+2.47%18,3000.80
Oct 22, 20263,530.003,550.003,440.003,440.003,440.00-1.71%10,3000.45
Oct 21, 20263,335.003,565.003,335.003,500.003,500.00+5.11%22,7001.00
Oct 20, 20263,425.003,455.003,310.003,330.003,330.00-3.62%30,2001.35
Oct 19, 20263,390.003,540.003,390.003,455.003,455.00+0.73%24,0001.07
Oct 16, 20263,345.003,435.003,345.003,430.003,430.00+3.31%9,5000.42
Oct 15, 20263,330.003,365.003,300.003,320.003,320.00-2.35%21,8000.97
Oct 14, 20263,395.003,450.003,385.003,400.003,400.00-0.73%11,0000.47
Oct 13, 20263,405.003,465.003,400.003,425.003,425.00-0.58%10,7000.46
Oct 12, 20263,445.003,475.003,380.003,445.003,445.000.00%00.00
Oct 09, 20263,380.003,475.003,380.003,445.003,445.00+1.92%8,1000.34
Oct 08, 20263,415.003,415.003,320.003,380.003,380.00-0.88%15,8000.66
Oct 07, 20263,440.003,490.003,410.003,410.003,410.00-0.87%20,0000.82
Oct 06, 20263,435.003,505.003,415.003,440.003,440.00-1.29%17,0000.70
Oct 05, 20263,455.003,505.003,435.003,485.003,485.00-0.43%13,6000.55
Oct 02, 20263,490.003,550.003,475.003,500.003,500.00+0.14%12,4000.50
Oct 01, 20263,585.003,585.003,490.003,495.003,495.00-2.92%14,5000.58
Sep 30, 20263,600.003,700.003,530.003,600.003,600.00+0.14%15,5000.61
Sep 29, 20263,710.003,710.003,575.003,595.003,595.00-3.10%13,5000.53
Sep 28, 20263,675.003,750.003,650.003,710.003,710.00+0.95%25,8001.00
Sep 25, 20263,550.003,735.003,545.003,675.003,675.00+3.67%60,3002.35
Sep 24, 20263,500.003,550.003,500.003,545.003,545.00+1.58%7,6000.29
Sep 23, 20263,495.003,530.003,475.003,490.003,490.000.00%00.00
Sep 22, 20263,495.003,530.003,475.003,490.003,490.000.00%00.00
Sep 21, 20263,495.003,530.003,475.003,490.003,490.000.00%00.00
Sep 18, 20263,495.003,530.003,475.003,490.003,490.00+0.43%8,1000.29
Sep 17, 20263,460.003,515.003,460.003,475.003,475.00+1.31%3,9000.14
Sep 16, 20263,475.003,550.003,425.003,430.003,430.00-1.29%12,0000.43
Sep 15, 20263,535.003,535.003,445.003,475.003,475.00+0.29%9,4000.33
Sep 14, 20263,440.003,490.003,430.003,465.003,465.00+0.87%17,3000.61
Sep 11, 20263,420.003,465.003,375.003,435.003,435.00-0.29%13,0000.45
Sep 10, 20263,400.003,470.003,340.003,445.003,445.00+1.32%11,3000.38
Sep 09, 20263,485.003,560.003,400.003,400.003,400.00-2.72%18,2000.61
Sep 08, 20263,595.003,600.003,495.003,495.003,495.00-2.92%10,1000.33
Sep 07, 20263,600.003,615.003,525.003,600.003,600.00-0.96%12,3000.40
Sep 04, 20263,435.003,635.003,430.003,635.003,635.00+5.82%21,2000.69
Sep 03, 20263,395.003,440.003,340.003,435.003,435.00+1.18%19,5000.62