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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2026 3,055 3,285 2,161 2,446 -609 -19.93% 7,151,800

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