Skip to main content
logo
Smaregi, Inc. (TYO:4431)
Japan flag Japan · Delayed Price · Currency is JPY
4,070.00
+225.00 (5.85%)
Oct 16, 2026, 3:30 PM JST

Smaregi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,880.004,095.003,880.004,070.004,070.005.85%59,600
Oct 15, 20263,865.003,930.003,840.003,845.003,845.00-2.04%56,600
Oct 14, 20263,975.003,975.003,770.003,925.003,925.000.51%96,400
Oct 13, 20264,060.004,140.003,870.003,905.003,905.00-5.33%118,400
Oct 9, 20263,850.004,125.003,785.004,125.004,125.006.04%178,200
Oct 8, 20263,900.003,945.003,850.003,890.003,890.001.43%121,300
Oct 7, 20263,765.003,900.003,755.003,835.003,835.001.46%118,600
Oct 6, 20263,600.003,790.003,600.003,780.003,780.006.18%109,800
Oct 5, 20263,430.003,595.003,390.003,560.003,560.005.64%74,900
Oct 2, 20263,400.003,450.003,340.003,370.003,370.00-1.89%42,700
Oct 1, 20263,375.003,440.003,345.003,435.003,435.001.78%40,200
Sep 30, 20263,400.003,400.003,280.003,375.003,375.00-130,700
Sep 29, 20263,375.003,405.003,300.003,375.003,375.001.05%50,600
Sep 28, 20263,280.003,430.003,280.003,340.003,340.000.30%69,700
Sep 25, 20263,390.003,450.003,320.003,330.003,330.00-96,700
Sep 24, 20263,340.003,415.003,330.003,330.003,330.00-0.30%45,200
Sep 18, 20263,400.003,440.003,335.003,340.003,340.00-3.05%84,600
Sep 17, 20263,300.003,470.003,300.003,445.003,445.004.08%89,400
Sep 16, 20263,325.003,350.003,195.003,310.003,310.00-0.90%122,400
Sep 15, 20263,765.003,805.003,330.003,340.003,340.00-0.15%317,100
Sep 14, 20263,215.003,345.003,200.003,345.003,345.002.45%122,100
Sep 11, 20263,275.003,290.003,225.003,265.003,265.00-2.68%66,400
Sep 10, 20263,280.003,365.003,225.003,355.003,355.000.90%40,300
Sep 9, 20263,380.003,400.003,310.003,325.003,325.00-2.78%79,900
Sep 8, 20263,425.003,505.003,405.003,420.003,420.00-1.87%53,700
Sep 7, 20263,570.003,575.003,465.003,485.003,485.00-1.55%68,600
Sep 4, 20263,500.003,605.003,475.003,540.003,540.002.61%77,000
Sep 3, 20263,455.003,470.003,370.003,450.003,450.00-1.43%95,900
Sep 2, 20263,580.003,605.003,420.003,500.003,500.00-3.85%228,400
Sep 1, 20263,735.003,780.003,635.003,640.003,640.00-4.34%148,300
Aug 31, 20263,705.003,825.003,700.003,805.003,805.001.87%146,500
Aug 28, 20263,580.003,770.003,555.003,735.003,735.005.66%216,000
Aug 27, 20263,570.003,730.003,425.003,535.003,535.003.06%444,400
Aug 26, 20263,440.003,500.003,405.003,430.003,430.000.44%105,000
Aug 25, 20263,350.003,450.003,305.003,415.003,415.001.64%126,600
Aug 24, 20263,380.003,415.003,320.003,360.003,360.00-1.03%60,200
Aug 21, 20263,345.003,395.003,315.003,395.003,395.00-0.59%58,200
Aug 20, 20263,260.003,440.003,260.003,415.003,415.005.73%95,100
Aug 19, 20263,225.003,280.003,200.003,230.003,230.00-1.22%91,400
Aug 18, 20263,335.003,335.003,235.003,270.003,270.00-2.39%62,800
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