Smaregi,Inc.(4431) Historical

52 Week High Aug 5, 2025

3,630 JPY

52 Week Low Feb 16, 2026

2,161 JPY

Yearly High Aug 5, 2025

3,630 JPY

Yearly Low Feb 16, 2026

2,161 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	2,369	2,491	2,345	2,446	+76	+3.21%	213,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	2,446	-0.69%	2,385	698,300	ー	ー	ー
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
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