Skip to main content
logo
Smaregi, Inc. (TYO:4431)
Japan flag Japan · Delayed Price · Currency is JPY
3,310.00
+150.00 (4.75%)
Jul 29, 2026, 10:32 AM JST

Smaregi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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