kabutan

Smaregi,Inc.(4431) Historical

4431
TSE Growth
Smaregi,Inc.
2,341
JPY
+91
(+4.04%)
Apr 30, 11:30 am JST
14.61
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
2,344.1
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2026 3,055 3,285 1,969 2,341 -714 -23.37% 11,471,900

Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 2,672 3,630 2,403 3,055 +385 +14.42% 20,233,600
2024 2,648 3,370 1,551 2,670 -39 -1.44% 43,273,400
2023 2,107 3,380 1,957 2,709 +591 +27.90% 77,009,600
2022 2,152 2,152 904 2,118 -27 -1.26% 76,845,600
2021 2,820 4,395 2,132 2,145 -625 -22.56% 31,240,700
2020 1,695 2,895 1,218 2,770 +1,033 +59.47% 59,808,000
2019 1,612 2,217 1,160 1,737 ー% 93,444,600