Skip to main content
Smaregi, Inc. (TYO:4431)
Japan flag Japan · Delayed Price · Currency is JPY
2,250.00
+20.00 (0.90%)
Apr 28, 2026, 3:30 PM JST

Smaregi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,301.002,309.002,235.002,250.002,250.00-171,600
Apr 27, 20262,483.002,483.002,246.002,250.002,230.00-10.07%318,100
Apr 24, 20262,560.002,569.002,488.002,502.002,479.76-3.10%174,900
Apr 23, 20262,650.002,688.002,571.002,582.002,559.05-1.56%168,200
Apr 22, 20262,550.002,624.002,543.002,623.002,599.683.02%103,500
Apr 21, 20262,559.002,595.002,521.002,546.002,523.37-0.51%98,800
Apr 20, 20262,515.002,570.002,515.002,559.002,536.251.87%83,900
Apr 17, 20262,500.002,515.002,474.002,512.002,489.671.01%82,500
Apr 16, 20262,448.002,524.002,442.002,487.002,464.893.07%178,500
Apr 15, 20262,325.002,413.002,311.002,413.002,391.554.01%99,000
Apr 14, 20262,298.002,320.002,286.002,320.002,299.382.88%74,400
Apr 13, 20262,220.002,274.002,215.002,255.002,234.961.21%38,700
Apr 10, 20262,250.002,305.002,192.002,228.002,208.20-2.49%183,100
Apr 9, 20262,290.002,330.002,245.002,285.002,264.69-0.91%126,000
Apr 8, 20262,258.002,308.002,258.002,306.002,285.502.49%67,400
Apr 7, 20262,238.002,256.002,229.002,250.002,230.000.54%69,300
Apr 6, 20262,243.002,260.002,224.002,238.002,218.110.77%49,400
Apr 3, 20262,225.002,236.002,194.002,221.002,201.260.05%54,600
Apr 2, 20262,234.002,258.002,189.002,220.002,200.27-0.36%76,200
Apr 1, 20262,200.002,230.002,184.002,228.002,208.202.39%69,900
Mar 31, 20262,190.002,218.002,159.002,176.002,156.66-0.09%63,100
Mar 30, 20262,148.002,200.002,142.002,178.002,158.64-1.85%74,200
Mar 27, 20262,140.002,219.002,140.002,219.002,199.282.31%107,100
Mar 26, 20262,166.002,193.002,133.002,169.002,149.721.36%112,100
Mar 25, 20262,077.002,140.002,075.002,140.002,120.983.03%71,400
Mar 24, 20262,050.002,085.002,039.002,077.002,058.542.16%58,300
Mar 23, 20261,980.002,061.001,969.002,033.002,014.930.15%140,700
Mar 19, 20262,072.002,091.002,005.002,030.002,011.96-4.34%384,500
Mar 18, 20262,105.002,125.002,036.002,122.002,103.140.05%245,000
Mar 17, 20262,199.002,206.002,110.002,121.002,102.15-3.42%344,000
Mar 16, 20262,328.002,337.002,180.002,196.002,176.48-10.22%535,900
Mar 13, 20262,369.002,491.002,345.002,446.002,424.263.21%213,300
Mar 12, 20262,441.002,441.002,349.002,370.002,348.93-3.27%79,700
Mar 11, 20262,433.002,470.002,407.002,450.002,428.220.70%75,800
Mar 10, 20262,420.002,454.002,368.002,433.002,411.373.05%108,900
Mar 9, 20262,336.002,380.002,264.002,361.002,340.01-4.14%220,600
Mar 6, 20262,388.002,477.002,380.002,463.002,441.113.36%98,800
Mar 5, 20262,428.002,428.002,367.002,383.002,361.822.14%69,200
Mar 4, 20262,345.002,367.002,291.002,333.002,312.26-1.27%103,500
Mar 3, 20262,500.002,549.002,356.002,363.002,342.00-3.55%183,800
Mar 2, 20262,441.002,537.002,400.002,450.002,428.22-3.58%189,400
Feb 27, 20262,625.002,625.002,513.002,541.002,518.41-1.78%141,600
Feb 26, 20262,540.002,616.002,531.002,587.002,564.002.66%126,700
Feb 25, 20262,490.002,575.002,460.002,520.002,497.602.61%196,600
Feb 24, 20262,738.002,818.002,401.002,456.002,434.17-5.10%850,600
Feb 20, 20262,344.002,658.002,330.002,588.002,565.0015.33%1,135,600
Feb 19, 20262,217.002,279.002,217.002,244.002,224.052.14%92,600
Feb 18, 20262,216.002,243.002,166.002,197.002,177.47-1.35%145,300
Feb 17, 20262,208.002,239.002,194.002,227.002,207.20-0.22%111,000
Feb 16, 20262,192.002,245.002,161.002,232.002,212.160.90%123,900
Feb 13, 20262,380.002,381.002,203.002,212.002,192.34-5.71%150,900
Feb 12, 20262,495.002,495.002,341.002,346.002,325.15-5.90%196,900
Feb 10, 20262,357.002,504.002,340.002,493.002,470.844.31%158,600
Feb 9, 20262,436.002,441.002,374.002,390.002,368.76-1.65%111,300
Feb 6, 20262,486.002,486.002,405.002,430.002,408.40-2.45%92,800
Feb 5, 20262,551.002,553.002,487.002,491.002,468.86-3.45%152,700
Feb 4, 20262,677.002,679.002,580.002,580.002,557.07-3.91%121,400
Feb 3, 20262,710.002,710.002,680.002,685.002,661.13-0.33%93,900
Feb 2, 20262,741.002,758.002,694.002,694.002,670.05-1.50%72,800
Jan 30, 20262,705.002,740.002,681.002,735.002,710.690.07%100,200
Jan 29, 20262,790.002,790.002,733.002,733.002,708.71-2.15%58,500
Jan 28, 20262,870.002,870.002,789.002,793.002,768.17-2.10%59,300
Jan 27, 20262,850.002,881.002,795.002,853.002,827.640.11%51,600
Jan 26, 20262,901.002,901.002,837.002,850.002,824.67-1.14%49,400
Jan 23, 20262,924.002,941.002,872.002,883.002,857.37-1.40%100,900
Jan 22, 20263,005.003,015.002,915.002,924.002,898.01-2.08%118,600
Jan 21, 20263,050.003,050.002,985.002,986.002,959.46-3.68%77,800
Jan 20, 20263,285.003,285.003,065.003,100.003,072.44-3.58%105,300
Jan 19, 20263,195.003,270.003,110.003,215.003,186.425.76%253,800
Jan 16, 20263,180.003,180.002,999.003,040.003,012.98-3.95%80,300
Jan 15, 20263,045.003,165.003,045.003,165.003,136.874.28%41,000
Jan 14, 20263,090.003,090.003,030.003,035.003,008.02-1.30%36,700
Jan 13, 20263,100.003,110.003,010.003,075.003,047.67-0.65%49,100
Jan 9, 20262,949.003,095.002,927.003,095.003,067.496.76%108,700
Jan 8, 20262,930.002,930.002,890.002,899.002,873.23-1.36%73,900
Jan 7, 20263,000.003,000.002,925.002,939.002,912.88-2.36%75,500
Jan 6, 20263,030.003,050.003,000.003,010.002,983.240.91%24,300
Jan 5, 20263,055.003,075.002,975.002,983.002,956.48-2.36%55,400
Dec 30, 20253,095.003,115.003,055.003,055.003,027.84-29,800
Dec 29, 20253,175.003,180.003,055.003,055.003,027.84-40,500
Dec 26, 20253,200.003,230.003,045.003,055.003,027.84-3.17%77,200
Dec 25, 20253,070.003,165.003,045.003,155.003,126.963.27%51,300
Dec 24, 20253,090.003,115.003,040.003,055.003,027.840.66%45,700
Dec 23, 20252,990.003,035.002,978.003,035.003,008.022.36%32,000
Dec 22, 20252,990.002,993.002,900.002,965.002,938.640.44%40,400
Dec 19, 20253,010.003,010.002,952.002,952.002,925.76-2.57%37,600
Dec 18, 20253,070.003,070.003,005.003,030.003,003.07-1.94%37,500
Dec 17, 20253,200.003,240.003,055.003,090.003,062.53-0.32%55,000
Dec 16, 20253,210.003,230.003,080.003,100.003,072.44-2.82%105,100
Dec 15, 20252,970.003,215.002,930.003,190.003,161.6412.92%390,800
Dec 12, 20252,880.002,889.002,824.002,825.002,799.89-1.77%82,100
Dec 11, 20252,965.002,968.002,876.002,876.002,850.44-2.48%59,300
Dec 10, 20252,942.002,957.002,915.002,949.002,922.790.68%35,000
Dec 9, 20252,955.002,965.002,891.002,929.002,902.96-0.37%47,200
Dec 8, 20252,891.002,950.002,885.002,940.002,913.871.69%47,600
Dec 5, 20252,841.002,892.002,838.002,891.002,865.301.76%31,600
Dec 4, 20252,827.002,852.002,810.002,841.002,815.750.67%22,300
Dec 3, 20252,820.002,884.002,811.002,822.002,796.920.18%38,900
Dec 2, 20252,817.002,840.002,810.002,817.002,791.96-0.49%28,100
Dec 1, 20252,866.002,880.002,820.002,831.002,805.84-1.22%30,000