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
Jan 29, 2026	2,901	2,901	2,733	2,733	-150	-5.20%	277,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	3,195	3,285	2,872	2,883	-157	-5.16%	656,400
Jan 16, 2026	3,100	3,180	2,999	3,040	-55	-1.78%	207,100
Jan 9, 2026	3,055	3,095	2,890	3,095	+40	+1.31%	337,800
Dec 30, 2025	3,175	3,180	3,055	3,055	0	0.00%	70,300
Dec 26, 2025	2,990	3,230	2,900	3,055	+103	+3.49%	246,600
Dec 19, 2025	2,970	3,240	2,930	2,952	+127	+4.50%	626,000
Dec 12, 2025	2,891	2,968	2,824	2,825	-66	-2.28%	271,200
Dec 5, 2025	2,866	2,892	2,810	2,891	+25	+0.87%	150,900
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