Skip to main content
logo
Smaregi, Inc. (TYO:4431)
Japan flag Japan · Delayed Price · Currency is JPY
2,500.00
-59.00 (-2.31%)
Jun 16, 2026, 3:30 PM JST

Smaregi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20262,559.002,559.002,478.002,494.00--2.54%44,600
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
Apr 23, 20262,650.002,688.002,571.002,582.002,554.46-1.56%168,200
Apr 22, 20262,550.002,624.002,543.002,623.002,595.023.02%103,500
Apr 21, 20262,559.002,595.002,521.002,546.002,518.84-0.51%98,800
Apr 20, 20262,515.002,570.002,515.002,559.002,531.701.87%83,900
Apr 17, 20262,500.002,515.002,474.002,512.002,485.211.01%82,500
Apr 16, 20262,448.002,524.002,442.002,487.002,460.473.07%178,500
Apr 15, 20262,325.002,413.002,311.002,413.002,387.264.01%99,000
Apr 14, 20262,298.002,320.002,286.002,320.002,295.252.88%74,400
Apr 13, 20262,220.002,274.002,215.002,255.002,230.951.21%38,700
Apr 10, 20262,250.002,305.002,192.002,228.002,204.23-2.49%183,100
Apr 9, 20262,290.002,330.002,245.002,285.002,260.63-0.91%126,000
Apr 8, 20262,258.002,308.002,258.002,306.002,281.402.49%67,400
Apr 7, 20262,238.002,256.002,229.002,250.002,226.000.54%69,300
Apr 6, 20262,243.002,260.002,224.002,238.002,214.130.77%49,400
Apr 3, 20262,225.002,236.002,194.002,221.002,197.310.05%54,600
Apr 2, 20262,234.002,258.002,189.002,220.002,196.32-0.36%76,200