Smaregi,Inc.(4431) Historical

52 Week High Aug 5, 2025

3,630 JPY

52 Week Low Mar 11, 2025

2,403 JPY

Yearly High Aug 5, 2025

3,630 JPY

Yearly Low Mar 11, 2025

2,403 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,790	2,790	2,733	2,733	-60	-2.15%	58,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,870	2,870	2,789	2,793	-60	-2.10%	59,300
Jan 27, 2026	2,850	2,881	2,795	2,853	+3	+0.11%	51,600
Jan 26, 2026	2,901	2,901	2,837	2,850	-33	-1.14%	49,400
Jan 23, 2026	2,924	2,941	2,872	2,883	-41	-1.40%	100,900
Jan 22, 2026	3,005	3,015	2,915	2,924	-62	-2.08%	118,600
Jan 21, 2026	3,050	3,050	2,985	2,986	-114	-3.68%	77,800
Jan 20, 2026	3,285	3,285	3,065	3,100	-115	-3.58%	105,300
Jan 19, 2026	3,195	3,270	3,110	3,215	+175	+5.76%	253,800
Jan 16, 2026	3,180	3,180	2,999	3,040	-125	-3.95%	80,300
Jan 15, 2026	3,045	3,165	3,045	3,165	+130	+4.28%	41,000
Jan 14, 2026	3,090	3,090	3,030	3,035	-40	-1.30%	36,700
Jan 13, 2026	3,100	3,110	3,010	3,075	-20	-0.65%	49,100
Jan 9, 2026	2,949	3,095	2,927	3,095	+196	+6.76%	108,700
Jan 8, 2026	2,930	2,930	2,890	2,899	-40	-1.36%	73,900
Jan 7, 2026	3,000	3,000	2,925	2,939	-71	-2.36%	75,500
Jan 6, 2026	3,030	3,050	3,000	3,010	+27	+0.91%	24,300
Jan 5, 2026	3,055	3,075	2,975	2,983	-72	-2.36%	55,400
Dec 30, 2025	3,095	3,115	3,055	3,055	0	0.00%	29,800
Dec 29, 2025	3,175	3,180	3,055	3,055	0	0.00%	40,500
Dec 26, 2025	3,200	3,230	3,045	3,055	-100	-3.17%	77,200