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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,483	2,483	2,230	2,341	-161	-6.43%	598,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,515	2,688	2,488	2,502	-10	-0.40%	629,300
Apr 17, 2026	2,220	2,524	2,215	2,512	+284	+12.75%	473,100
Apr 10, 2026	2,243	2,330	2,192	2,228	+7	+0.32%	495,200
Apr 3, 2026	2,148	2,258	2,142	2,221	+2	+0.09%	338,000
Mar 27, 2026	1,980	2,219	1,969	2,219	+189	+9.31%	489,600
Mar 19, 2026	2,328	2,337	2,005	2,030	-416	-17.01%	1,509,400
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