Smaregi, Inc. (4431.T) JPX

2,876.00

+35(+1.23%)

Updated at December 05 11:30AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20252,8272,8412,8412,8522,81022,300
December 03, 20252,8202,8222,8222,8842,81138,900
December 02, 20252,8172,8172,8172,8402,81028,100
December 01, 20252,8662,8312,8312,8802,82030,000
November 28, 20252,8902,8662,8662,8902,86415,500
November 27, 20252,8802,8722,8722,8872,85138,300
November 26, 20252,8752,8452,8452,8772,84021,500
November 25, 20252,8592,8402,8402,8792,82053,900
November 21, 20252,7882,8202,8202,8452,76147,700
November 20, 20252,7542,7852,7852,7992,75443,800
November 19, 20252,8412,7152,7152,8412,692123,000
November 18, 20252,7312,8122,8122,9982,721368,400
November 17, 20252,8582,8192,8192,8592,76247,400
November 14, 20252,8442,8532,8532,8682,82343,300
November 13, 20252,8932,8692,8692,9002,85519,500
November 12, 20252,8002,8832,8832,9192,78460,700
November 11, 20252,7792,7972,7972,7972,76227,400
November 10, 20252,7702,7722,7722,8022,75337,100
November 07, 20252,7522,7692,7692,7922,74151,100
November 06, 20252,7962,7502,7502,8132,73447,100
November 05, 20252,8332,7612,7612,8682,75564,600
November 04, 20252,8802,8462,8462,8892,81856,500
October 31, 20252,7872,8472,8472,8692,78747,500
October 30, 20252,8202,8272,8272,8572,79659,700
October 29, 20252,8542,7822,7822,8542,76571,200
October 28, 20252,9042,8042,8042,9072,798108,100
October 27, 20252,9612,9122,9122,9912,90259,800
October 24, 20252,9862,9472,9472,9862,94345,800
October 23, 20252,9372,9532,9532,9782,92044,800
October 22, 20252,9782,9582,9582,9852,94559,500
October 21, 20252,9212,9402,9402,9482,86179,100
October 20, 20252,8002,9112,9112,9442,799106,600
October 17, 20252,7612,7552,7552,7982,71475,000
October 16, 20252,7312,7322,7322,7492,71445,600
October 15, 20252,6992,7272,7272,7542,69874,000
October 14, 20252,7302,6992,6992,7402,66168,500
October 10, 20252,8652,7752,7752,8722,77262,700
October 09, 20252,8282,8432,8432,8902,79481,600
October 08, 20252,8402,8152,8152,8552,81158,400
October 07, 20252,9352,8552,8552,9352,85563,900
October 06, 20252,9592,9462,9462,9672,90960,700
October 03, 20252,8552,8802,8802,9452,84766,200
October 02, 20252,8562,8102,8102,8632,80052,500
October 01, 20252,9892,8442,8442,9892,840124,100
September 30, 20252,9852,9902,9903,0152,95348,100
September 29, 20253,0002,9842,9843,0102,97357,300
September 26, 20253,1402,9832,9833,1402,975151,800
September 25, 20253,1003,1253,1253,1353,05074,000
September 24, 20253,2853,1003,1003,2853,085133,600
September 22, 20253,2353,2703,2703,3103,23580,400
September 19, 20253,3003,1653,1653,3953,110192,100
September 18, 20253,1353,2403,2403,2753,135125,100
September 17, 20253,0503,1303,1303,1453,020125,800
September 16, 20253,1203,0353,0353,1603,030371,100
September 12, 20253,3653,3403,3403,3753,245240,700
September 11, 20253,2803,2953,2953,3303,25088,500
September 10, 20253,2603,2553,2553,2703,21059,900
September 09, 20253,2203,2653,2653,2853,20054,500
September 08, 20253,2053,2003,2003,2453,17553,500
September 05, 20253,2603,2153,2153,2603,21033,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved