Skip to main content
logo
Smaregi, Inc. (TYO:4431)
Japan flag Japan · Delayed Price · Currency is JPY
2,958.00
-62.00 (-2.05%)
Jul 8, 2026, 3:30 PM JST

Smaregi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 5, 20262,455.002,514.002,425.002,492.002,492.001.42%61,600
Jun 4, 20262,430.002,525.002,420.002,457.002,457.001.11%115,100
Jun 3, 20262,498.002,498.002,406.002,430.002,430.00-2.21%77,400
Jun 2, 20262,465.002,510.002,457.002,485.002,485.001.35%81,200
Jun 1, 20262,400.002,487.002,393.002,452.002,452.005.74%157,200
May 29, 20262,285.002,397.002,279.002,319.002,319.004.22%119,400
May 28, 20262,256.002,265.002,206.002,225.002,225.00-2.07%41,400
May 27, 20262,265.002,272.002,229.002,272.002,272.001.43%34,800
May 26, 20262,232.002,265.002,230.002,240.002,240.00-1.15%69,800
May 25, 20262,293.002,293.002,219.002,266.002,266.00-1.65%83,400
May 22, 20262,300.002,309.002,231.002,304.002,304.00-1.54%89,200
May 21, 20262,323.002,351.002,296.002,340.002,340.002.72%62,800
May 20, 20262,338.002,338.002,254.002,278.002,278.00-0.61%87,000
May 19, 20262,195.002,294.002,195.002,292.002,292.005.33%76,200
May 18, 20262,200.002,218.002,164.002,176.002,176.00-0.18%59,700
May 15, 20262,130.002,200.002,130.002,180.002,180.002.44%49,700
May 14, 20262,192.002,192.002,122.002,128.002,128.00-4.40%107,700
May 13, 20262,235.002,254.002,194.002,226.002,226.00-1.72%79,600
May 12, 20262,325.002,325.002,243.002,265.002,265.00-2.62%116,900
May 11, 20262,410.002,410.002,284.002,326.002,326.00-3.28%111,700
May 8, 20262,435.002,494.002,400.002,405.002,405.001.31%157,700
May 7, 20262,402.002,402.002,338.002,374.002,374.00-2.67%124,600
May 1, 20262,431.002,500.002,412.002,439.002,439.002.05%166,900
Apr 30, 20262,251.002,444.002,230.002,390.002,390.006.22%262,900
Apr 28, 20262,301.002,309.002,235.002,250.002,250.001.08%171,600
Apr 27, 20262,483.002,483.002,246.002,250.002,226.00-10.07%318,100
Apr 24, 20262,560.002,569.002,488.002,502.002,475.31-3.10%174,900