kabutan

Smaregi,Inc.(4431) Historical

4431
TSE Growth
Smaregi,Inc.
2,871
JPY
+30
(+1.06%)
Dec 5, 1:37 pm JST
18.52
USD
Dec 4, 11:37 pm EST
Result
PTS
outside of trading hours
2,882
Dec 5, 1:11 pm JST
Summary Chart Historical News Financial Result
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
Dec 5, 2025 2,841 2,889 2,838 2,871 +30 +1.06% 22,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,827 2,852 2,810 2,841 +19 +0.67% 22,300
Dec 3, 2025 2,820 2,884 2,811 2,822 +5 +0.18% 38,900
Dec 2, 2025 2,817 2,840 2,810 2,817 -14 -0.49% 28,100
Dec 1, 2025 2,866 2,880 2,820 2,831 -35 -1.22% 30,000
Nov 28, 2025 2,890 2,890 2,864 2,866 -6 -0.21% 15,500
Nov 27, 2025 2,880 2,887 2,851 2,872 +27 +0.95% 38,300
Nov 26, 2025 2,875 2,877 2,840 2,845 +5 +0.18% 21,500
Nov 25, 2025 2,859 2,879 2,820 2,840 +20 +0.71% 53,900
Nov 21, 2025 2,788 2,845 2,761 2,820 +35 +1.26% 47,700
Nov 20, 2025 2,754 2,799 2,754 2,785 +70 +2.58% 43,800
Nov 19, 2025 2,841 2,841 2,692 2,715 -97 -3.45% 123,000
Nov 18, 2025 2,731 2,998 2,721 2,812 -7 -0.25% 368,400
Nov 17, 2025 2,858 2,859 2,762 2,819 -34 -1.19% 47,400
Nov 14, 2025 2,844 2,868 2,823 2,853 -16 -0.56% 43,300
Nov 13, 2025 2,893 2,900 2,855 2,869 -14 -0.49% 19,500
Nov 12, 2025 2,800 2,919 2,784 2,883 +86 +3.07% 60,700
Nov 11, 2025 2,779 2,797 2,762 2,797 +25 +0.90% 27,400
Nov 10, 2025 2,770 2,802 2,753 2,772 +3 +0.11% 37,100
Nov 7, 2025 2,752 2,792 2,741 2,769 +19 +0.69% 51,100
Nov 6, 2025 2,796 2,813 2,734 2,750 -11 -0.40% 47,100