kabutan

Smaregi,Inc.(4431) Historical

4431
TSE Growth
Smaregi,Inc.
2,446
JPY
+76
(+3.21%)
Mar 13, 3:30 pm JST
15.34
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
2,395.4
Mar 13, 11:25 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 5, 2025
3,630 JPY
52 Week Low Feb 16, 2026
2,161 JPY
Yearly High Aug 5, 2025
3,630 JPY
Yearly Low Feb 16, 2026
2,161 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,369 2,491 2,345 2,446 +76 +3.21% 213,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,441 2,441 2,349 2,370 -80 -3.27% 79,700
Mar 11, 2026 2,433 2,470 2,407 2,450 +17 +0.70% 75,800
Mar 10, 2026 2,420 2,454 2,368 2,433 +72 +3.05% 108,900
Mar 9, 2026 2,336 2,380 2,264 2,361 -102 -4.14% 220,600
Mar 6, 2026 2,388 2,477 2,380 2,463 +80 +3.36% 98,800
Mar 5, 2026 2,428 2,428 2,367 2,383 +50 +2.14% 69,200
Mar 4, 2026 2,345 2,367 2,291 2,333 -30 -1.27% 103,500
Mar 3, 2026 2,500 2,549 2,356 2,363 -87 -3.55% 183,800
Mar 2, 2026 2,441 2,537 2,400 2,450 -91 -3.58% 189,400
Feb 27, 2026 2,625 2,625 2,513 2,541 -46 -1.78% 141,600
Feb 26, 2026 2,540 2,616 2,531 2,587 +67 +2.66% 126,700
Feb 25, 2026 2,490 2,575 2,460 2,520 +64 +2.61% 196,600
Feb 24, 2026 2,738 2,818 2,401 2,456 -132 -5.10% 850,600
Feb 20, 2026 2,344 2,658 2,330 2,588 +344 +15.33% 1,135,600
Feb 19, 2026 2,217 2,279 2,217 2,244 +47 +2.14% 92,600
Feb 18, 2026 2,216 2,243 2,166 2,197 -30 -1.35% 145,300
Feb 17, 2026 2,208 2,239 2,194 2,227 -5 -0.22% 111,000
Feb 16, 2026 2,192 2,245 2,161 2,232 +20 +0.90% 123,900
Feb 13, 2026 2,380 2,381 2,203 2,212 -134 -5.71% 150,900
Feb 12, 2026 2,495 2,495 2,341 2,346 -147 -5.90% 196,900