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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,901	2,901	2,733	2,733	-150	-5.20%	218,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	2,891	+0.87%	2,840	150,900	99,600	174,600	1.75
Nov 28, 2025	2,866	+1.63%	2,860	129,200	99,600	179,400	1.80
Nov 21, 2025	2,820	-1.16%	2,813	630,300	107,300	180,500	1.68
Nov 14, 2025	2,853	+3.03%	2,832	188,000	100,500	173,100	1.72
Nov 7, 2025	2,769	-2.74%	2,793	219,300	101,700	180,900	1.78
Oct 31, 2025	2,847	-3.39%	2,843	346,300	107,700	180,400	1.68
Oct 24, 2025	2,947	+6.97%	2,931	335,800	110,600	178,700	1.62
Oct 17, 2025	2,755	-0.72%	2,724	263,100	117,000	201,500	1.72
Oct 10, 2025	2,775	-3.65%	2,856	327,300	114,700	190,100	1.66
Oct 3, 2025	2,880	-3.45%	2,906	348,200	126,400	174,500	1.38
Sep 26, 2025	2,983	-5.75%	3,121	439,800	134,400	159,300	1.19
Sep 19, 2025	3,165	-5.24%	3,141	814,100	162,200	125,700	0.77
Sep 12, 2025	3,340	+3.89%	3,279	497,100	183,900	164,900	0.90