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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,483	2,483	2,230	2,326	-176	-7.03%	576,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	2,502	-0.40%	2,564	629,300	254,600	255,800	1.00
Apr 17, 2026	2,512	+12.75%	2,413	473,100	251,300	304,300	1.21
Apr 10, 2026	2,228	+0.32%	2,255	495,200	254,900	368,500	1.45
Apr 3, 2026	2,221	+0.09%	2,201	338,000	265,500	390,600	1.47
Mar 27, 2026	2,219	+9.31%	2,107	489,600	269,000	418,200	1.55
Mar 19, 2026	2,030	-17.01%	2,134	1,509,400	254,100	479,700	1.89
Mar 13, 2026	2,446	-0.69%	2,385	698,300	280,800	387,400	1.38
Mar 6, 2026	2,463	-3.07%	2,419	644,700	268,600	354,200	1.32
Feb 27, 2026	2,541	-1.82%	2,604	1,315,500	275,100	336,900	1.22
Feb 20, 2026	2,588	+17.00%	2,453	1,608,400	256,000	397,600	1.55
Feb 13, 2026	2,212	-8.97%	2,375	617,700	196,600	296,600	1.51
Feb 6, 2026	2,430	-11.15%	2,577	533,600	183,100	261,000	1.43
Jan 30, 2026	2,735	-5.13%	2,781	319,000	188,400	208,300	1.11
Jan 23, 2026	2,883	-5.16%	3,070	656,400	185,500	187,800	1.01
Jan 16, 2026	3,040	-1.78%	3,064	207,100	122,300	144,700	1.18
Jan 9, 2026	3,095	+1.31%	2,984	337,800	140,200	149,800	1.07
Dec 30, 2025	3,055	0.00%	3,086	70,300	ー	ー	ー
Dec 26, 2025	3,055	+3.49%	3,077	246,600	145,700	135,400	0.93
Dec 19, 2025	2,952	+4.50%	3,096	626,000	138,800	149,200	1.07
Dec 12, 2025	2,825	-2.28%	2,903	271,200	94,100	201,000	2.14