Skip to main content
logo
Smaregi, Inc. (TYO:4431)
Japan flag Japan · Delayed Price · Currency is JPY
3,270.00
-80.00 (-2.39%)
Aug 18, 2026, 3:30 PM JST

Smaregi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20263,335.003,335.003,280.003,310.00--1.19%8,200
Aug 17, 20263,340.003,390.003,310.003,350.003,350.00-2.47%67,800
Aug 14, 20263,230.003,445.003,220.003,435.003,435.006.68%117,900
Aug 13, 20263,260.003,260.003,180.003,220.003,220.00-1.98%56,400
Aug 12, 20263,265.003,310.003,245.003,285.003,285.000.46%50,600
Aug 10, 20263,250.003,295.003,185.003,270.003,270.002.19%46,800
Aug 7, 20263,265.003,265.003,180.003,200.003,200.00-2.29%45,800
Aug 6, 20263,280.003,315.003,210.003,275.003,275.000.46%68,100
Aug 5, 20263,170.003,290.003,155.003,260.003,260.002.84%71,000
Aug 4, 20263,160.003,210.003,095.003,170.003,170.002.42%76,000
Aug 3, 20263,260.003,260.003,065.003,095.003,095.00-2.98%80,100
Jul 31, 20263,180.003,310.003,110.003,190.003,190.00-1.54%110,400
Jul 30, 20263,320.003,325.003,215.003,240.003,240.00-1.67%120,800
Jul 29, 20263,230.003,350.003,195.003,295.003,295.004.27%165,200
Jul 28, 20263,100.003,225.003,085.003,160.003,160.003.61%139,500
Jul 27, 20262,900.003,060.002,895.003,050.003,050.005.17%79,500
Jul 24, 20262,910.002,910.002,793.002,900.002,900.00-109,400
Jul 23, 20262,981.002,981.002,881.002,900.002,900.00-4.13%102,600
Jul 22, 20263,090.003,110.003,005.003,025.003,025.00-1.79%177,400
Jul 21, 20263,015.003,085.003,015.003,080.003,080.002.67%117,300
Jul 17, 20262,912.003,055.002,912.003,000.003,000.003.45%177,500
Jul 16, 20262,877.002,964.002,863.002,900.002,900.000.80%65,200
Jul 15, 20262,884.002,899.002,835.002,877.002,877.000.07%49,300
Jul 14, 20262,800.002,888.002,800.002,875.002,875.002.79%92,500
Jul 13, 20262,828.002,846.002,771.002,797.002,797.00-1.55%71,500
Jul 10, 20262,875.002,875.002,820.002,841.002,841.00-1.32%69,100
Jul 9, 20262,908.002,931.002,875.002,879.002,879.00-2.67%61,900
Jul 8, 20263,000.003,010.002,880.002,958.002,958.00-2.05%140,100
Jul 7, 20263,045.003,045.002,990.003,020.003,020.00-0.49%91,200
Jul 6, 20262,900.003,065.002,898.003,035.003,035.003.41%147,200
Jul 3, 20262,940.002,986.002,872.002,935.002,935.001.00%103,700
Jul 2, 20262,830.002,948.002,805.002,906.002,906.005.37%224,300
Jul 1, 20262,656.002,800.002,629.002,758.002,758.002.11%141,500
Jun 30, 20262,759.002,759.002,591.002,701.002,701.00-2.14%146,100
Jun 29, 20262,685.002,763.002,663.002,760.002,760.004.51%137,700
Jun 26, 20262,840.002,849.002,637.002,641.002,641.00-5.88%146,000
Jun 25, 20262,700.002,850.002,689.002,806.002,806.006.94%224,500
Jun 24, 20262,590.002,679.002,550.002,624.002,624.003.92%265,500
Jun 23, 20262,555.002,590.002,525.002,525.002,525.00-1.21%106,300
Jun 22, 20262,447.002,566.002,408.002,556.002,556.006.15%163,900
Jun 19, 20262,428.002,431.002,368.002,408.002,408.00-2.11%102,000
Jun 18, 20262,425.002,478.002,390.002,460.002,460.00-0.20%134,700
Jun 17, 20262,505.002,511.002,432.002,465.002,465.00-1.40%83,000
Jun 16, 20262,559.002,559.002,468.002,500.002,500.00-2.31%134,400
Jun 15, 20262,436.002,561.002,436.002,559.002,559.006.67%764,200
Jun 12, 20262,368.002,399.002,311.002,399.002,399.005.78%175,300
Jun 11, 20262,302.002,305.002,242.002,268.002,268.00-3.57%108,000
Jun 10, 20262,368.002,368.002,323.002,352.002,352.00-1.96%90,600
Jun 9, 20262,425.002,455.002,381.002,399.002,399.000.50%99,800
Jun 8, 20262,392.002,437.002,370.002,387.002,387.00-4.21%77,300