kabutan

Smaregi,Inc.(4431) Historical

4431
TSE Growth
Smaregi,Inc.
2,891
JPY
+50
(+1.76%)
Dec 5, 3:30 pm JST
18.70
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,888
Dec 5, 3:08 pm JST
Summary Chart Historical News Financial Result
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 2,892 2,810 2,891 +25 +0.87% 150,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,859 2,890 2,820 2,866 +46 +1.63% 129,200
Nov 21, 2025 2,858 2,998 2,692 2,820 -33 -1.16% 630,300
Nov 14, 2025 2,770 2,919 2,753 2,853 +84 +3.03% 188,000
Nov 7, 2025 2,880 2,889 2,734 2,769 -78 -2.74% 219,300
Oct 31, 2025 2,961 2,991 2,765 2,847 -100 -3.39% 346,300
Oct 24, 2025 2,800 2,986 2,799 2,947 +192 +6.97% 335,800
Oct 17, 2025 2,730 2,798 2,661 2,755 -20 -0.72% 263,100
Oct 10, 2025 2,959 2,967 2,772 2,775 -105 -3.65% 327,300
Oct 3, 2025 3,000 3,015 2,800 2,880 -103 -3.45% 348,200
Sep 26, 2025 3,235 3,310 2,975 2,983 -182 -5.75% 439,800
Sep 19, 2025 3,120 3,395 3,020 3,165 -175 -5.24% 814,100
Sep 12, 2025 3,205 3,375 3,175 3,340 +125 +3.89% 497,100
Sep 5, 2025 3,370 3,420 3,190 3,215 -185 -5.44% 192,200
Aug 29, 2025 3,465 3,500 3,315 3,400 -65 -1.88% 141,200
Aug 22, 2025 3,400 3,565 3,400 3,465 +95 +2.82% 181,600
Aug 15, 2025 3,570 3,590 3,350 3,370 -190 -5.34% 158,800
Aug 8, 2025 3,400 3,630 3,365 3,560 +155 +4.55% 326,300
Aug 1, 2025 3,410 3,410 3,230 3,405 0 0.00% 149,800
Jul 25, 2025 3,435 3,470 3,310 3,405 -20 -0.58% 197,600
Jul 18, 2025 3,245 3,510 3,225 3,425 +205 +6.37% 446,100