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
Dec 5, 2025	2,866	2,889	2,810	2,871	+5	+0.17%	142,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	3,215	-5.44%	3,275	192,200	182,000	116,700	0.64
Aug 29, 2025	3,400	-1.88%	3,400	141,200	185,400	102,200	0.55
Aug 22, 2025	3,465	+2.82%	3,499	181,600	189,200	87,200	0.46
Aug 15, 2025	3,370	-5.34%	3,460	158,800	191,700	98,400	0.51
Aug 8, 2025	3,560	+4.55%	3,522	326,300	196,200	87,700	0.45
Aug 1, 2025	3,405	0.00%	3,330	149,800	178,700	94,000	0.53
Jul 25, 2025	3,405	-0.58%	3,380	197,600	183,900	101,100	0.55
Jul 18, 2025	3,425	+6.37%	3,386	446,100	190,000	120,200	0.63