kabutan

Smaregi,Inc.(4431) Historical

4431
TSE Growth
Smaregi,Inc.
2,446
JPY
+76
(+3.21%)
Mar 13, 3:30 pm JST
15.34
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
2,395.4
Mar 13, 11:25 pm JST
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,336 2,491 2,264 2,446 -17 -0.69% 698,300
Mar 6, 2026 2,441 2,549 2,291 2,463 -78 -3.07% 644,700
Feb 27, 2026 2,738 2,818 2,401 2,541 -47 -1.82% 1,315,500
Feb 20, 2026 2,192 2,658 2,161 2,588 +376 +17.00% 1,608,400
Feb 13, 2026 2,436 2,504 2,203 2,212 -218 -8.97% 617,700
Feb 6, 2026 2,741 2,758 2,405 2,430 -305 -11.15% 533,600
Jan 30, 2026 2,901 2,901 2,681 2,735 -148 -5.13% 319,000
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