Skip to main content
logo
Smaregi, Inc. (TYO:4431)
Japan flag Japan · Delayed Price · Currency is JPY
2,883.00
-41.00 (-1.40%)
At close: Jan 23, 2026

Smaregi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,924.002,941.002,872.002,883.00--1.40%100,900
Jan 22, 20263,005.003,015.002,915.002,924.002,924.00-2.08%118,600
Jan 21, 20263,050.003,050.002,985.002,986.002,986.00-3.68%77,800
Jan 20, 20263,285.003,285.003,065.003,100.003,100.00-3.58%105,300
Jan 19, 20263,195.003,270.003,110.003,215.003,215.005.76%253,800
Jan 16, 20263,180.003,180.002,999.003,040.003,040.00-3.95%80,300
Jan 15, 20263,045.003,165.003,045.003,165.003,165.004.28%41,000
Jan 14, 20263,090.003,090.003,030.003,035.003,035.00-1.30%36,700
Jan 13, 20263,100.003,110.003,010.003,075.003,075.00-0.65%49,100
Jan 9, 20262,949.003,095.002,927.003,095.003,095.006.76%108,700
Jan 8, 20262,930.002,930.002,890.002,899.002,899.00-1.36%73,900
Jan 7, 20263,000.003,000.002,925.002,939.002,939.00-2.36%75,500
Jan 6, 20263,030.003,050.003,000.003,010.003,010.000.91%24,300
Jan 5, 20263,055.003,075.002,975.002,983.002,983.00-2.36%55,400
Dec 30, 20253,095.003,115.003,055.003,055.003,055.00-29,800
Dec 29, 20253,175.003,180.003,055.003,055.003,055.00-40,500
Dec 26, 20253,200.003,230.003,045.003,055.003,055.00-3.17%77,200
Dec 25, 20253,070.003,165.003,045.003,155.003,155.003.27%51,300
Dec 24, 20253,090.003,115.003,040.003,055.003,055.000.66%45,700
Dec 23, 20252,990.003,035.002,978.003,035.003,035.002.36%32,000
Dec 22, 20252,990.002,993.002,900.002,965.002,965.000.44%40,400
Dec 19, 20253,010.003,010.002,952.002,952.002,952.00-2.57%37,600
Dec 18, 20253,070.003,070.003,005.003,030.003,030.00-1.94%37,500
Dec 17, 20253,200.003,240.003,055.003,090.003,090.00-0.32%55,000
Dec 16, 20253,210.003,230.003,080.003,100.003,100.00-2.82%105,100
Dec 15, 20252,970.003,215.002,930.003,190.003,190.0012.92%390,800
Dec 12, 20252,880.002,889.002,824.002,825.002,825.00-1.77%82,100
Dec 11, 20252,965.002,968.002,876.002,876.002,876.00-2.48%59,300
Dec 10, 20252,942.002,957.002,915.002,949.002,949.000.68%35,000
Dec 9, 20252,955.002,965.002,891.002,929.002,929.00-0.37%47,200
Dec 8, 20252,891.002,950.002,885.002,940.002,940.001.69%47,600
Dec 5, 20252,841.002,892.002,838.002,891.002,891.001.76%31,600
Dec 4, 20252,827.002,852.002,810.002,841.002,841.000.67%22,300
Dec 3, 20252,820.002,884.002,811.002,822.002,822.000.18%38,900
Dec 2, 20252,817.002,840.002,810.002,817.002,817.00-0.49%28,100
Dec 1, 20252,866.002,880.002,820.002,831.002,831.00-1.22%30,000
Nov 28, 20252,890.002,890.002,864.002,866.002,866.00-0.21%15,500
Nov 27, 20252,880.002,887.002,851.002,872.002,872.000.95%38,300
Nov 26, 20252,875.002,877.002,840.002,845.002,845.000.18%21,500
Nov 25, 20252,859.002,879.002,820.002,840.002,840.000.71%53,900
Nov 21, 20252,788.002,845.002,761.002,820.002,820.001.26%47,700
Nov 20, 20252,754.002,799.002,754.002,785.002,785.002.58%43,800
Nov 19, 20252,841.002,841.002,692.002,715.002,715.00-3.45%123,000
Nov 18, 20252,731.002,998.002,721.002,812.002,812.00-0.25%368,400
Nov 17, 20252,858.002,859.002,762.002,819.002,819.00-1.19%47,400
Nov 14, 20252,844.002,868.002,823.002,853.002,853.00-0.56%43,300
Nov 13, 20252,893.002,900.002,855.002,869.002,869.00-0.49%19,500
Nov 12, 20252,800.002,919.002,784.002,883.002,883.003.07%60,700
Nov 11, 20252,779.002,797.002,762.002,797.002,797.000.90%27,400
Nov 10, 20252,770.002,802.002,753.002,772.002,772.000.11%37,100