Skip to main content
logo
Smaregi, Inc. (TYO:4431)
Japan flag Japan · Delayed Price · Currency is JPY
2,219.00
+50.00 (2.31%)
At close: Mar 27, 2026

Smaregi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,140.002,219.002,140.002,219.002,219.002.31%107,100
Mar 26, 20262,166.002,193.002,133.002,169.002,169.001.36%112,100
Mar 25, 20262,077.002,140.002,075.002,140.002,140.003.03%71,400
Mar 24, 20262,050.002,085.002,039.002,077.002,077.002.16%58,300
Mar 23, 20261,980.002,061.001,969.002,033.002,033.000.15%140,700
Mar 19, 20262,072.002,091.002,005.002,030.002,030.00-4.34%384,500
Mar 18, 20262,105.002,125.002,036.002,122.002,122.000.05%245,000
Mar 17, 20262,199.002,206.002,110.002,121.002,121.00-3.42%344,000
Mar 16, 20262,328.002,337.002,180.002,196.002,196.00-10.22%535,900
Mar 13, 20262,369.002,491.002,345.002,446.002,446.003.21%213,300
Mar 12, 20262,441.002,441.002,349.002,370.002,370.00-3.27%79,700
Mar 11, 20262,433.002,470.002,407.002,450.002,450.000.70%75,800
Mar 10, 20262,420.002,454.002,368.002,433.002,433.003.05%108,900
Mar 9, 20262,336.002,380.002,264.002,361.002,361.00-4.14%220,600
Mar 6, 20262,388.002,477.002,380.002,463.002,463.003.36%98,800
Mar 5, 20262,428.002,428.002,367.002,383.002,383.002.14%69,200
Mar 4, 20262,345.002,367.002,291.002,333.002,333.00-1.27%103,500
Mar 3, 20262,500.002,549.002,356.002,363.002,363.00-3.55%183,800
Mar 2, 20262,441.002,537.002,400.002,450.002,450.00-3.58%189,400
Feb 27, 20262,625.002,625.002,513.002,541.002,541.00-1.78%141,600
Feb 26, 20262,540.002,616.002,531.002,587.002,587.002.66%126,700
Feb 25, 20262,490.002,575.002,460.002,520.002,520.002.61%196,600
Feb 24, 20262,738.002,818.002,401.002,456.002,456.00-5.10%850,600
Feb 20, 20262,344.002,658.002,330.002,588.002,588.0015.33%1,135,600
Feb 19, 20262,217.002,279.002,217.002,244.002,244.002.14%92,600
Feb 18, 20262,216.002,243.002,166.002,197.002,197.00-1.35%145,300
Feb 17, 20262,208.002,239.002,194.002,227.002,227.00-0.22%111,000
Feb 16, 20262,192.002,245.002,161.002,232.002,232.000.90%123,900
Feb 13, 20262,380.002,381.002,203.002,212.002,212.00-5.71%150,900
Feb 12, 20262,495.002,495.002,341.002,346.002,346.00-5.90%196,900
Feb 10, 20262,357.002,504.002,340.002,493.002,493.004.31%158,600
Feb 9, 20262,436.002,441.002,374.002,390.002,390.00-1.65%111,300
Feb 6, 20262,486.002,486.002,405.002,430.002,430.00-2.45%92,800
Feb 5, 20262,551.002,553.002,487.002,491.002,491.00-3.45%152,700
Feb 4, 20262,677.002,679.002,580.002,580.002,580.00-3.91%121,400
Feb 3, 20262,710.002,710.002,680.002,685.002,685.00-0.33%93,900
Feb 2, 20262,741.002,758.002,694.002,694.002,694.00-1.50%72,800
Jan 30, 20262,705.002,740.002,681.002,735.002,735.000.07%100,200
Jan 29, 20262,790.002,790.002,733.002,733.002,733.00-2.15%58,500
Jan 28, 20262,870.002,870.002,789.002,793.002,793.00-2.10%59,300
Jan 27, 20262,850.002,881.002,795.002,853.002,853.000.11%51,600
Jan 26, 20262,901.002,901.002,837.002,850.002,850.00-1.14%49,400
Jan 23, 20262,924.002,941.002,872.002,883.002,883.00-1.40%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