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 ¥1,712.52 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,035.69, while ¥1000 invested 1 year ago would be worth ¥1,190.39. This corresponds to total returns of 71.25%, 3.57%, 19.04%, respectively, with annualized returns of 7.34%, 0.7%, 19.04%.

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
October 01, 20263,3753,4353,4353,4403,34540,200
September 30, 20263,4003,3753,3753,4003,280130,700
September 29, 20263,3753,3753,3753,4053,30050,600
September 28, 20263,2803,3403,3403,4303,28069,700
September 25, 20263,3903,3303,3303,4503,32096,700
September 24, 20263,3403,3303,3303,4153,33045,200
September 18, 20263,4003,3403,3403,4403,33584,600
September 17, 20263,3003,4453,4453,4703,30089,400
September 16, 20263,3253,3103,3103,3503,195122,400
September 15, 20263,7653,3403,3403,8053,330317,100
September 11, 20263,2753,2653,2653,2903,22566,400
September 10, 20263,2803,3553,3553,3653,22540,300
September 09, 20263,3803,3253,3253,4003,31079,900
September 08, 20263,4253,4203,4203,5053,40553,700
September 07, 20263,5703,4853,4853,5753,46568,600
September 04, 20263,5003,5403,5403,6053,47577,000
September 03, 20263,4553,4503,4503,4703,37095,900
September 02, 20263,5803,5003,5003,6053,420228,400
September 01, 20263,7353,6403,6403,7803,635148,300
August 31, 20263,7053,8053,8053,8253,700146,500
August 28, 20263,5803,7353,7353,7703,555216,000
August 27, 20263,5703,5353,5353,7303,425444,400
August 26, 20263,4403,4303,4303,5003,405105,000
August 25, 20263,3503,4153,4153,4503,305126,600
August 24, 20263,3803,3603,3603,4153,32060,200
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved