Smaregi, Inc. (TYO:4431)
Japan · Delayed Price · Currency is JPY 3,485.00
-55.00 (-1.55%)
Sep 7, 2026, 3:30 PM JST
Smaregi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 3,570.00 | 3,575.00 | 3,465.00 | 3,485.00 | 3,485.00 | -1.55% | 68,600 |
| Sep 4, 2026 | 3,500.00 | 3,605.00 | 3,475.00 | 3,540.00 | 3,540.00 | 2.61% | 77,000 |
| Sep 3, 2026 | 3,455.00 | 3,470.00 | 3,370.00 | 3,450.00 | 3,450.00 | -1.43% | 95,900 |
| Sep 2, 2026 | 3,580.00 | 3,605.00 | 3,420.00 | 3,500.00 | 3,500.00 | -3.85% | 228,400 |
| Sep 1, 2026 | 3,735.00 | 3,780.00 | 3,635.00 | 3,640.00 | 3,640.00 | -4.34% | 148,300 |
| Aug 31, 2026 | 3,705.00 | 3,825.00 | 3,700.00 | 3,805.00 | 3,805.00 | 1.87% | 146,500 |
| Aug 28, 2026 | 3,580.00 | 3,770.00 | 3,555.00 | 3,735.00 | 3,735.00 | 5.66% | 216,000 |
| Aug 27, 2026 | 3,570.00 | 3,730.00 | 3,425.00 | 3,535.00 | 3,535.00 | 3.06% | 444,400 |
| Aug 26, 2026 | 3,440.00 | 3,500.00 | 3,405.00 | 3,430.00 | 3,430.00 | 0.44% | 105,000 |
| Aug 25, 2026 | 3,350.00 | 3,450.00 | 3,305.00 | 3,415.00 | 3,415.00 | 1.64% | 126,600 |
| Aug 24, 2026 | 3,380.00 | 3,415.00 | 3,320.00 | 3,360.00 | 3,360.00 | -1.03% | 60,200 |
| Aug 21, 2026 | 3,345.00 | 3,395.00 | 3,315.00 | 3,395.00 | 3,395.00 | -0.59% | 58,200 |
| Aug 20, 2026 | 3,260.00 | 3,440.00 | 3,260.00 | 3,415.00 | 3,415.00 | 5.73% | 95,100 |
| Aug 19, 2026 | 3,225.00 | 3,280.00 | 3,200.00 | 3,230.00 | 3,230.00 | -1.22% | 91,400 |
| Aug 18, 2026 | 3,335.00 | 3,335.00 | 3,235.00 | 3,270.00 | 3,270.00 | -2.39% | 62,800 |
| Aug 17, 2026 | 3,340.00 | 3,390.00 | 3,310.00 | 3,350.00 | 3,350.00 | -2.47% | 67,800 |
| Aug 14, 2026 | 3,230.00 | 3,445.00 | 3,220.00 | 3,435.00 | 3,435.00 | 6.68% | 117,900 |
| Aug 13, 2026 | 3,260.00 | 3,260.00 | 3,180.00 | 3,220.00 | 3,220.00 | -1.98% | 56,400 |
| Aug 12, 2026 | 3,265.00 | 3,310.00 | 3,245.00 | 3,285.00 | 3,285.00 | 0.46% | 50,600 |
| Aug 10, 2026 | 3,250.00 | 3,295.00 | 3,185.00 | 3,270.00 | 3,270.00 | 2.19% | 46,800 |
| Aug 7, 2026 | 3,265.00 | 3,265.00 | 3,180.00 | 3,200.00 | 3,200.00 | -2.29% | 45,800 |
| Aug 6, 2026 | 3,280.00 | 3,315.00 | 3,210.00 | 3,275.00 | 3,275.00 | 0.46% | 68,100 |
| Aug 5, 2026 | 3,170.00 | 3,290.00 | 3,155.00 | 3,260.00 | 3,260.00 | 2.84% | 71,000 |
| Aug 4, 2026 | 3,160.00 | 3,210.00 | 3,095.00 | 3,170.00 | 3,170.00 | 2.42% | 76,000 |
| Aug 3, 2026 | 3,260.00 | 3,260.00 | 3,065.00 | 3,095.00 | 3,095.00 | -2.98% | 80,100 |
| Jul 31, 2026 | 3,180.00 | 3,310.00 | 3,110.00 | 3,190.00 | 3,190.00 | -1.54% | 110,400 |
| Jul 30, 2026 | 3,320.00 | 3,325.00 | 3,215.00 | 3,240.00 | 3,240.00 | -1.67% | 120,800 |
| Jul 29, 2026 | 3,230.00 | 3,350.00 | 3,195.00 | 3,295.00 | 3,295.00 | 4.27% | 165,200 |
| Jul 28, 2026 | 3,100.00 | 3,225.00 | 3,085.00 | 3,160.00 | 3,160.00 | 3.61% | 139,500 |
| Jul 27, 2026 | 2,900.00 | 3,060.00 | 2,895.00 | 3,050.00 | 3,050.00 | 5.17% | 79,500 |
| Jul 24, 2026 | 2,910.00 | 2,910.00 | 2,793.00 | 2,900.00 | 2,900.00 | - | 109,400 |
| Jul 23, 2026 | 2,981.00 | 2,981.00 | 2,881.00 | 2,900.00 | 2,900.00 | -4.13% | 102,600 |
| Jul 22, 2026 | 3,090.00 | 3,110.00 | 3,005.00 | 3,025.00 | 3,025.00 | -1.79% | 177,400 |
| Jul 21, 2026 | 3,015.00 | 3,085.00 | 3,015.00 | 3,080.00 | 3,080.00 | 2.67% | 117,300 |
| Jul 17, 2026 | 2,912.00 | 3,055.00 | 2,912.00 | 3,000.00 | 3,000.00 | 3.45% | 177,500 |
| Jul 16, 2026 | 2,877.00 | 2,964.00 | 2,863.00 | 2,900.00 | 2,900.00 | 0.80% | 65,200 |
| Jul 15, 2026 | 2,884.00 | 2,899.00 | 2,835.00 | 2,877.00 | 2,877.00 | 0.07% | 49,300 |
| Jul 14, 2026 | 2,800.00 | 2,888.00 | 2,800.00 | 2,875.00 | 2,875.00 | 2.79% | 92,500 |
| Jul 13, 2026 | 2,828.00 | 2,846.00 | 2,771.00 | 2,797.00 | 2,797.00 | -1.55% | 71,500 |
| Jul 10, 2026 | 2,875.00 | 2,875.00 | 2,820.00 | 2,841.00 | 2,841.00 | -1.32% | 69,100 |
| Jul 9, 2026 | 2,908.00 | 2,931.00 | 2,875.00 | 2,879.00 | 2,879.00 | -2.67% | 61,900 |
| Jul 8, 2026 | 3,000.00 | 3,010.00 | 2,880.00 | 2,958.00 | 2,958.00 | -2.05% | 140,100 |
| Jul 7, 2026 | 3,045.00 | 3,045.00 | 2,990.00 | 3,020.00 | 3,020.00 | -0.49% | 91,200 |
| Jul 6, 2026 | 2,900.00 | 3,065.00 | 2,898.00 | 3,035.00 | 3,035.00 | 3.41% | 147,200 |
| Jul 3, 2026 | 2,940.00 | 2,986.00 | 2,872.00 | 2,935.00 | 2,935.00 | 1.00% | 103,700 |
| Jul 2, 2026 | 2,830.00 | 2,948.00 | 2,805.00 | 2,906.00 | 2,906.00 | 5.37% | 224,300 |
| Jul 1, 2026 | 2,656.00 | 2,800.00 | 2,629.00 | 2,758.00 | 2,758.00 | 2.11% | 141,500 |
| Jun 30, 2026 | 2,759.00 | 2,759.00 | 2,591.00 | 2,701.00 | 2,701.00 | -2.14% | 146,100 |
| Jun 29, 2026 | 2,685.00 | 2,763.00 | 2,663.00 | 2,760.00 | 2,760.00 | 4.51% | 137,700 |
| Jun 26, 2026 | 2,840.00 | 2,849.00 | 2,637.00 | 2,641.00 | 2,641.00 | -5.88% | 146,000 |