Smaregi, Inc. (4431.T) JPX

Currency In JPY

AD

4431.T Historical Return

If you invested ¥1000 in Smaregi, Inc. (4431.T) since IPO date, it would be worth ¥1,738.12 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥813.13, while ¥1000 invested 1 year ago would be worth ¥979.8. This corresponds to total returns of 73.81%, -18.69%, -2.02%, respectively, with annualized returns of 7.67%, -4.05%, -2.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

4431.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 20263,3453,3953,3953,3953,31558,200
August 20, 20263,2603,4153,4153,4403,26095,100
August 19, 20263,2253,2303,2303,2803,20091,400
August 18, 20263,3353,2703,2703,3353,23562,800
August 17, 20263,3403,3503,3503,3903,31067,800
August 14, 20263,2303,4353,4353,4453,220117,900
August 13, 20263,2603,2203,2203,2603,18056,400
August 12, 20263,2653,2853,2853,3103,24550,600
August 10, 20263,2503,2703,2703,2953,18546,800
August 07, 20263,2653,2003,2003,2653,18045,800
August 06, 20263,2803,2753,2753,3153,21068,100
August 05, 20263,1703,2603,2603,2903,15571,000
August 04, 20263,1603,1703,1703,2103,09576,000
August 03, 20263,2603,0953,0953,2603,06580,100
July 31, 20263,1803,1903,1903,3103,110110,400
July 30, 20263,3203,2403,2403,3253,215120,800
July 29, 20263,2303,2953,2953,3503,195165,200
July 28, 20263,1003,1603,1603,2253,085139,500
July 27, 20262,9003,0503,0503,0602,89579,500
July 23, 20262,9812,9002,9002,9812,881102,600
July 22, 20263,0903,0253,0253,1103,005177,400
July 21, 20263,0153,0803,0803,0853,015117,300
July 17, 20262,9123,0003,0003,0552,912177,500
July 16, 20262,8772,9002,9002,9642,86365,200
July 15, 20262,8842,8772,8772,8992,83549,300
July 14, 20262,8002,8752,8752,8882,80092,500
July 13, 20262,8282,7972,7972,8462,77171,500
July 10, 20262,8752,8412,8412,8752,82069,100
July 09, 20262,9082,8792,8792,9312,87561,900
July 08, 20263,0002,9582,9583,0102,880140,100
July 07, 20263,0453,0203,0203,0452,99091,200
July 06, 20262,9003,0353,0353,0652,898147,200
July 03, 20262,9402,9352,9352,9862,872103,700
July 02, 20262,8302,9062,9062,9482,805224,300
July 01, 20262,6562,7582,7582,8002,629141,500
June 30, 20262,7592,7012,7012,7592,591146,100
June 29, 20262,6852,7602,7602,7632,663137,700
June 26, 20262,8402,6412,6412,8492,637146,000
June 25, 20262,7002,8062,8062,8502,689224,500
June 24, 20262,5902,6242,6242,6792,550265,500
June 23, 20262,5552,5252,5252,5902,525106,300
June 22, 20262,4472,5562,5562,5662,408163,900
June 19, 20262,4282,4082,4082,4312,368102,000
June 18, 20262,4252,4602,4602,4782,390134,700
June 17, 20262,5052,4652,4652,5112,43283,000
June 16, 20262,5592,5002,5002,5592,468134,400
June 15, 20262,4362,5592,5592,5612,436764,200
June 12, 20262,3682,3992,3992,3992,311175,300
June 11, 20262,3022,2682,2682,3052,242108,000
June 10, 20262,3682,3522,3522,3682,32390,600
June 09, 20262,4252,3992,3992,4552,38199,800
June 08, 20262,3922,3872,3872,4372,37077,300
June 05, 20262,4552,4922,4922,5142,42561,600
June 04, 20262,4302,4572,4572,5252,420115,100
June 03, 20262,4982,4302,4302,4982,40677,400
June 02, 20262,4652,4852,4852,5102,45781,200
June 01, 20262,4002,4522,4522,4872,393157,200
May 29, 20262,2852,3192,3192,3972,279119,400
May 28, 20262,2562,2252,2252,2652,20641,400
May 27, 20262,2652,2722,2722,2722,22934,800
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved