Skip to main content
Smaregi, Inc. (TYO:4431)
Japan flag Japan · Delayed Price · Currency is JPY
2,361.00
-102.00 (-4.14%)
At close: Mar 9, 2026

Smaregi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,336.002,380.002,264.002,361.002,361.00-4.14%220,600
Mar 6, 20262,388.002,477.002,380.002,463.002,463.003.36%98,800
Mar 5, 20262,428.002,428.002,367.002,383.002,383.002.14%69,200
Mar 4, 20262,345.002,367.002,291.002,333.002,333.00-1.27%103,500
Mar 3, 20262,500.002,549.002,356.002,363.002,363.00-3.55%183,800
Mar 2, 20262,441.002,537.002,400.002,450.002,450.00-3.58%189,400
Feb 27, 20262,625.002,625.002,513.002,541.002,541.00-1.78%141,600
Feb 26, 20262,540.002,616.002,531.002,587.002,587.002.66%126,700
Feb 25, 20262,490.002,575.002,460.002,520.002,520.002.61%196,600
Feb 24, 20262,738.002,818.002,401.002,456.002,456.00-5.10%850,600
Feb 20, 20262,344.002,658.002,330.002,588.002,588.0015.33%1,135,600
Feb 19, 20262,217.002,279.002,217.002,244.002,244.002.14%92,600
Feb 18, 20262,216.002,243.002,166.002,197.002,197.00-1.35%145,300
Feb 17, 20262,208.002,239.002,194.002,227.002,227.00-0.22%111,000
Feb 16, 20262,192.002,245.002,161.002,232.002,232.000.90%123,900
Feb 13, 20262,380.002,381.002,203.002,212.002,212.00-5.71%150,900
Feb 12, 20262,495.002,495.002,341.002,346.002,346.00-5.90%196,900
Feb 10, 20262,357.002,504.002,340.002,493.002,493.004.31%158,600
Feb 9, 20262,436.002,441.002,374.002,390.002,390.00-1.65%111,300
Feb 6, 20262,486.002,486.002,405.002,430.002,430.00-2.45%92,800
Feb 5, 20262,551.002,553.002,487.002,491.002,491.00-3.45%152,700
Feb 4, 20262,677.002,679.002,580.002,580.002,580.00-3.91%121,400
Feb 3, 20262,710.002,710.002,680.002,685.002,685.00-0.33%93,900
Feb 2, 20262,741.002,758.002,694.002,694.002,694.00-1.50%72,800
Jan 30, 20262,705.002,740.002,681.002,735.002,735.000.07%100,200
Jan 29, 20262,790.002,790.002,733.002,733.002,733.00-2.15%58,500
Jan 28, 20262,870.002,870.002,789.002,793.002,793.00-2.10%59,300
Jan 27, 20262,850.002,881.002,795.002,853.002,853.000.11%51,600
Jan 26, 20262,901.002,901.002,837.002,850.002,850.00-1.14%49,400
Jan 23, 20262,924.002,941.002,872.002,883.002,883.00-1.40%100,900
Jan 22, 20263,005.003,015.002,915.002,924.002,924.00-2.08%118,600
Jan 21, 20263,050.003,050.002,985.002,986.002,986.00-3.68%77,800
Jan 20, 20263,285.003,285.003,065.003,100.003,100.00-3.58%105,300
Jan 19, 20263,195.003,270.003,110.003,215.003,215.005.76%253,800
Jan 16, 20263,180.003,180.002,999.003,040.003,040.00-3.95%80,300
Jan 15, 20263,045.003,165.003,045.003,165.003,165.004.28%41,000
Jan 14, 20263,090.003,090.003,030.003,035.003,035.00-1.30%36,700
Jan 13, 20263,100.003,110.003,010.003,075.003,075.00-0.65%49,100
Jan 9, 20262,949.003,095.002,927.003,095.003,095.006.76%108,700
Jan 8, 20262,930.002,930.002,890.002,899.002,899.00-1.36%73,900
Jan 7, 20263,000.003,000.002,925.002,939.002,939.00-2.36%75,500
Jan 6, 20263,030.003,050.003,000.003,010.003,010.000.91%24,300
Jan 5, 20263,055.003,075.002,975.002,983.002,983.00-2.36%55,400
Dec 30, 20253,095.003,115.003,055.003,055.003,055.00-29,800
Dec 29, 20253,175.003,180.003,055.003,055.003,055.00-40,500
Dec 26, 20253,200.003,230.003,045.003,055.003,055.00-3.17%77,200
Dec 25, 20253,070.003,165.003,045.003,155.003,155.003.27%51,300
Dec 24, 20253,090.003,115.003,040.003,055.003,055.000.66%45,700
Dec 23, 20252,990.003,035.002,978.003,035.003,035.002.36%32,000
Dec 22, 20252,990.002,993.002,900.002,965.002,965.000.44%40,400
Dec 19, 20253,010.003,010.002,952.002,952.002,952.00-2.57%37,600
Dec 18, 20253,070.003,070.003,005.003,030.003,030.00-1.94%37,500
Dec 17, 20253,200.003,240.003,055.003,090.003,090.00-0.32%55,000
Dec 16, 20253,210.003,230.003,080.003,100.003,100.00-2.82%105,100
Dec 15, 20252,970.003,215.002,930.003,190.003,190.0012.92%390,800
Dec 12, 20252,880.002,889.002,824.002,825.002,825.00-1.77%82,100
Dec 11, 20252,965.002,968.002,876.002,876.002,876.00-2.48%59,300
Dec 10, 20252,942.002,957.002,915.002,949.002,949.000.68%35,000
Dec 9, 20252,955.002,965.002,891.002,929.002,929.00-0.37%47,200
Dec 8, 20252,891.002,950.002,885.002,940.002,940.001.69%47,600
Dec 5, 20252,841.002,892.002,838.002,891.002,891.001.76%31,600
Dec 4, 20252,827.002,852.002,810.002,841.002,841.000.67%22,300
Dec 3, 20252,820.002,884.002,811.002,822.002,822.000.18%38,900
Dec 2, 20252,817.002,840.002,810.002,817.002,817.00-0.49%28,100
Dec 1, 20252,866.002,880.002,820.002,831.002,831.00-1.22%30,000
Nov 28, 20252,890.002,890.002,864.002,866.002,866.00-0.21%15,500
Nov 27, 20252,880.002,887.002,851.002,872.002,872.000.95%38,300
Nov 26, 20252,875.002,877.002,840.002,845.002,845.000.18%21,500
Nov 25, 20252,859.002,879.002,820.002,840.002,840.000.71%53,900
Nov 21, 20252,788.002,845.002,761.002,820.002,820.001.26%47,700
Nov 20, 20252,754.002,799.002,754.002,785.002,785.002.58%43,800
Nov 19, 20252,841.002,841.002,692.002,715.002,715.00-3.45%123,000
Nov 18, 20252,731.002,998.002,721.002,812.002,812.00-0.25%368,400
Nov 17, 20252,858.002,859.002,762.002,819.002,819.00-1.19%47,400
Nov 14, 20252,844.002,868.002,823.002,853.002,853.00-0.56%43,300
Nov 13, 20252,893.002,900.002,855.002,869.002,869.00-0.49%19,500
Nov 12, 20252,800.002,919.002,784.002,883.002,883.003.07%60,700
Nov 11, 20252,779.002,797.002,762.002,797.002,797.000.90%27,400
Nov 10, 20252,770.002,802.002,753.002,772.002,772.000.11%37,100
Nov 7, 20252,752.002,792.002,741.002,769.002,769.000.69%51,100
Nov 6, 20252,796.002,813.002,734.002,750.002,750.00-0.40%47,100
Nov 5, 20252,833.002,868.002,755.002,761.002,761.00-2.99%64,600
Nov 4, 20252,880.002,889.002,818.002,846.002,846.00-0.04%56,500
Oct 31, 20252,787.002,869.002,787.002,847.002,847.000.71%47,500
Oct 30, 20252,820.002,857.002,796.002,827.002,827.001.62%59,700
Oct 29, 20252,854.002,854.002,765.002,782.002,782.00-0.78%71,200
Oct 28, 20252,904.002,907.002,798.002,804.002,804.00-3.71%108,100
Oct 27, 20252,961.002,991.002,902.002,912.002,912.00-1.19%59,800
Oct 24, 20252,986.002,986.002,943.002,947.002,947.00-0.20%45,800
Oct 23, 20252,937.002,978.002,920.002,953.002,953.00-0.17%44,800
Oct 22, 20252,978.002,985.002,945.002,958.002,958.000.61%59,500
Oct 21, 20252,921.002,948.002,861.002,940.002,940.001.00%79,100
Oct 20, 20252,800.002,944.002,799.002,911.002,911.005.66%106,600
Oct 17, 20252,761.002,798.002,714.002,755.002,755.000.84%75,000
Oct 16, 20252,731.002,749.002,714.002,732.002,732.000.18%45,600
Oct 15, 20252,699.002,754.002,698.002,727.002,727.001.04%74,000
Oct 14, 20252,730.002,740.002,661.002,699.002,699.00-2.74%68,500
Oct 10, 20252,865.002,872.002,772.002,775.002,775.00-2.39%62,700
Oct 9, 20252,828.002,890.002,794.002,843.002,843.000.99%81,600
Oct 8, 20252,840.002,855.002,811.002,815.002,815.00-1.40%58,400