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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	2,866	2,892	2,810	2,891	+25	+0.87%	150,900

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul, 2024	2,338	2,427	2,188	2,269	-70	-2.99%	2,497,700
Jun, 2024	2,125	2,398	1,859	2,339	+240	+11.43%	4,895,100
May, 2024	2,260	2,474	1,992	2,099	-176	-7.74%	2,063,500
Apr, 2024	2,389	2,390	2,112	2,275	-99	-4.17%	2,106,500