Smaregi,Inc.(4431) Historical

52 Week High Aug 5, 2025

3,630 JPY

52 Week Low Mar 23, 2026

1,969 JPY

Yearly High Jan 20, 2026

3,285 JPY

Yearly Low Mar 23, 2026

1,969 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,251	2,346	2,230	2,329	+79	+3.51%	87,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,301	2,309	2,235	2,250	0	0.00%	171,600
Apr 27, 2026	2,483	2,483	2,246	2,250	-252	-10.07%	318,100
Apr 24, 2026	2,560	2,569	2,488	2,502	-80	-3.10%	174,900
Apr 23, 2026	2,650	2,688	2,571	2,582	-41	-1.56%	168,200
Apr 22, 2026	2,550	2,624	2,543	2,623	+77	+3.02%	103,500
Apr 21, 2026	2,559	2,595	2,521	2,546	-13	-0.51%	98,800
Apr 20, 2026	2,515	2,570	2,515	2,559	+47	+1.87%	83,900
Apr 17, 2026	2,500	2,515	2,474	2,512	+25	+1.01%	82,500
Apr 16, 2026	2,448	2,524	2,442	2,487	+74	+3.07%	178,500
Apr 15, 2026	2,325	2,413	2,311	2,413	+93	+4.01%	99,000
Apr 14, 2026	2,298	2,320	2,286	2,320	+65	+2.88%	74,400
Apr 13, 2026	2,220	2,274	2,215	2,255	+27	+1.21%	38,700
Apr 10, 2026	2,250	2,305	2,192	2,228	-57	-2.49%	183,100
Apr 9, 2026	2,290	2,330	2,245	2,285	-21	-0.91%	126,000
Apr 8, 2026	2,258	2,308	2,258	2,306	+56	+2.49%	67,400
Apr 7, 2026	2,238	2,256	2,229	2,250	+12	+0.54%	69,300
Apr 6, 2026	2,243	2,260	2,224	2,238	+17	+0.77%	49,400
Apr 3, 2026	2,225	2,236	2,194	2,221	+1	+0.05%	54,600
Apr 2, 2026	2,234	2,258	2,189	2,220	-8	-0.36%	76,200
Apr 1, 2026	2,200	2,230	2,184	2,228	+52	+2.39%	69,900