Skip to main content
logo
Smaregi, Inc. (TYO:4431)
Japan flag Japan · Delayed Price · Currency is JPY
2,487.00
+74.00 (3.07%)
Apr 16, 2026, 3:30 PM JST

Smaregi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,448.002,524.002,442.002,487.002,487.003.07%178,500
Apr 15, 20262,325.002,413.002,311.002,413.002,413.004.01%99,000
Apr 14, 20262,298.002,320.002,286.002,320.002,320.002.88%74,400
Apr 13, 20262,220.002,274.002,215.002,255.002,255.001.21%38,700
Apr 10, 20262,250.002,305.002,192.002,228.002,228.00-2.49%183,100
Apr 9, 20262,290.002,330.002,245.002,285.002,285.00-0.91%126,000
Apr 8, 20262,258.002,308.002,258.002,306.002,306.002.49%67,400
Apr 7, 20262,238.002,256.002,229.002,250.002,250.000.54%69,300
Apr 6, 20262,243.002,260.002,224.002,238.002,238.000.77%49,400
Apr 3, 20262,225.002,236.002,194.002,221.002,221.000.05%54,600
Apr 2, 20262,234.002,258.002,189.002,220.002,220.00-0.36%76,200
Apr 1, 20262,200.002,230.002,184.002,228.002,228.002.39%69,900
Mar 31, 20262,190.002,218.002,159.002,176.002,176.00-0.09%63,100
Mar 30, 20262,148.002,200.002,142.002,178.002,178.00-1.85%74,200
Mar 27, 20262,140.002,219.002,140.002,219.002,219.002.31%107,100
Mar 26, 20262,166.002,193.002,133.002,169.002,169.001.36%112,100
Mar 25, 20262,077.002,140.002,075.002,140.002,140.003.03%71,400
Mar 24, 20262,050.002,085.002,039.002,077.002,077.002.16%58,300
Mar 23, 20261,980.002,061.001,969.002,033.002,033.000.15%140,700
Mar 19, 20262,072.002,091.002,005.002,030.002,030.00-4.34%384,500
Mar 18, 20262,105.002,125.002,036.002,122.002,122.000.05%245,000
Mar 17, 20262,199.002,206.002,110.002,121.002,121.00-3.42%344,000
Mar 16, 20262,328.002,337.002,180.002,196.002,196.00-10.22%535,900
Mar 13, 20262,369.002,491.002,345.002,446.002,446.003.21%213,300
Mar 12, 20262,441.002,441.002,349.002,370.002,370.00-3.27%79,700
Mar 11, 20262,433.002,470.002,407.002,450.002,450.000.70%75,800
Mar 10, 20262,420.002,454.002,368.002,433.002,433.003.05%108,900
Mar 9, 20262,336.002,380.002,264.002,361.002,361.00-4.14%220,600
Mar 6, 20262,388.002,477.002,380.002,463.002,463.003.36%98,800
Mar 5, 20262,428.002,428.002,367.002,383.002,383.002.14%69,200
Mar 4, 20262,345.002,367.002,291.002,333.002,333.00-1.27%103,500
Mar 3, 20262,500.002,549.002,356.002,363.002,363.00-3.55%183,800
Mar 2, 20262,441.002,537.002,400.002,450.002,450.00-3.58%189,400
Feb 27, 20262,625.002,625.002,513.002,541.002,541.00-1.78%141,600
Feb 26, 20262,540.002,616.002,531.002,587.002,587.002.66%126,700
Feb 25, 20262,490.002,575.002,460.002,520.002,520.002.61%196,600
Feb 24, 20262,738.002,818.002,401.002,456.002,456.00-5.10%850,600
Feb 20, 20262,344.002,658.002,330.002,588.002,588.0015.33%1,135,600
Feb 19, 20262,217.002,279.002,217.002,244.002,244.002.14%92,600
Feb 18, 20262,216.002,243.002,166.002,197.002,197.00-1.35%145,300
Feb 17, 20262,208.002,239.002,194.002,227.002,227.00-0.22%111,000
Feb 16, 20262,192.002,245.002,161.002,232.002,232.000.90%123,900
Feb 13, 20262,380.002,381.002,203.002,212.002,212.00-5.71%150,900
Feb 12, 20262,495.002,495.002,341.002,346.002,346.00-5.90%196,900
Feb 10, 20262,357.002,504.002,340.002,493.002,493.004.31%158,600
Feb 9, 20262,436.002,441.002,374.002,390.002,390.00-1.65%111,300
Feb 6, 20262,486.002,486.002,405.002,430.002,430.00-2.45%92,800
Feb 5, 20262,551.002,553.002,487.002,491.002,491.00-3.45%152,700
Feb 4, 20262,677.002,679.002,580.002,580.002,580.00-3.91%121,400
Feb 3, 20262,710.002,710.002,680.002,685.002,685.00-0.33%93,900