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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	2,200	2,688	2,184	2,341	+165	+7.58%	2,397,100

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	2,441	2,549	1,969	2,176	-365	-14.36%	3,479,300
Feb, 2026	2,741	2,818	2,161	2,541	-194	-7.09%	4,075,200
Jan, 2026	3,055	3,285	2,681	2,735	-320	-10.47%	1,520,300
Dec, 2025	2,866	3,240	2,810	3,055	+189	+6.59%	1,365,000
Nov, 2025	2,880	2,998	2,692	2,866	+19	+0.67%	1,166,800
Oct, 2025	2,989	2,991	2,661	2,847	-143	-4.78%	1,515,300
Sep, 2025	3,370	3,420	2,953	2,990	-410	-12.06%	2,048,600
Aug, 2025	3,400	3,630	3,315	3,400	+45	+1.34%	837,200
Jul, 2025	3,040	3,510	2,915	3,355	+305	+10.00%	1,330,900
Jun, 2025	3,400	3,595	3,025	3,050	-350	-10.29%	2,045,500
May, 2025	3,130	3,445	3,040	3,400	+255	+8.11%	1,354,700
Apr, 2025	2,910	3,260	2,424	3,145	+317	+11.21%	2,565,600
Mar, 2025	2,503	2,933	2,403	2,828	+362	+14.68%	2,890,300
Feb, 2025	2,635	2,759	2,450	2,466	-213	-7.95%	1,017,400
Jan, 2025	2,672	2,930	2,561	2,679	+9	+0.34%	2,096,300
Dec, 2024	3,105	3,370	2,559	2,670	-435	-14.01%	3,847,500
Nov, 2024	2,930	3,280	2,850	3,105	+181	+6.19%	1,243,300
Oct, 2024	2,850	2,960	2,626	2,924	+97	+3.43%	2,586,600
Sep, 2024	2,443	2,934	2,211	2,827	+411	+17.01%	4,383,200
Aug, 2024	2,256	2,500	1,551	2,416	+147	+6.48%	3,120,800