Skip to main content
logo
Smaregi, Inc. (TYO:4431)
Japan flag Japan · Delayed Price · Currency is JPY
2,272.00
+32.00 (1.43%)
May 27, 2026, 3:30 PM JST

Smaregi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,265.002,266.002,229.002,237.00--0.13%16,100
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, 20262,301.002,309.002,235.002,250.002,250.000.90%171,600
Apr 27, 20262,483.002,483.002,246.002,250.002,230.00-10.07%318,100
Apr 24, 20262,560.002,569.002,488.002,502.002,479.76-3.10%174,900
Apr 23, 20262,650.002,688.002,571.002,582.002,559.05-1.56%168,200
Apr 22, 20262,550.002,624.002,543.002,623.002,599.683.02%103,500
Apr 21, 20262,559.002,595.002,521.002,546.002,523.37-0.51%98,800
Apr 20, 20262,515.002,570.002,515.002,559.002,536.251.87%83,900
Apr 17, 20262,500.002,515.002,474.002,512.002,489.671.01%82,500
Apr 16, 20262,448.002,524.002,442.002,487.002,464.893.07%178,500
Apr 15, 20262,325.002,413.002,311.002,413.002,391.554.01%99,000
Apr 14, 20262,298.002,320.002,286.002,320.002,299.382.88%74,400
Apr 13, 20262,220.002,274.002,215.002,255.002,234.961.21%38,700
Apr 10, 20262,250.002,305.002,192.002,228.002,208.20-2.49%183,100
Apr 9, 20262,290.002,330.002,245.002,285.002,264.69-0.91%126,000
Apr 8, 20262,258.002,308.002,258.002,306.002,285.502.49%67,400
Apr 7, 20262,238.002,256.002,229.002,250.002,230.000.54%69,300
Apr 6, 20262,243.002,260.002,224.002,238.002,218.110.77%49,400
Apr 3, 20262,225.002,236.002,194.002,221.002,201.260.05%54,600
Apr 2, 20262,234.002,258.002,189.002,220.002,200.27-0.36%76,200
Apr 1, 20262,200.002,230.002,184.002,228.002,208.202.39%69,900
Mar 31, 20262,190.002,218.002,159.002,176.002,156.66-0.09%63,100
Mar 30, 20262,148.002,200.002,142.002,178.002,158.64-1.85%74,200
Mar 27, 20262,140.002,219.002,140.002,219.002,199.282.31%107,100
Mar 26, 20262,166.002,193.002,133.002,169.002,149.721.36%112,100
Mar 25, 20262,077.002,140.002,075.002,140.002,120.983.03%71,400
Mar 24, 20262,050.002,085.002,039.002,077.002,058.542.16%58,300
Mar 23, 20261,980.002,061.001,969.002,033.002,014.930.15%140,700
Mar 19, 20262,072.002,091.002,005.002,030.002,011.96-4.34%384,500
Mar 18, 20262,105.002,125.002,036.002,122.002,103.140.05%245,000
Mar 17, 20262,199.002,206.002,110.002,121.002,102.15-3.42%344,000
Mar 16, 20262,328.002,337.002,180.002,196.002,176.48-10.22%535,900
Mar 13, 20262,369.002,491.002,345.002,446.002,424.263.21%213,300
Mar 12, 20262,441.002,441.002,349.002,370.002,348.93-3.27%79,700