Smaregi, Inc. (4431.T) JPX

3,200.00

-15(-0.47%)

Updated at September 08 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253,2603,2153,2153,2603,21033,500
September 04, 20253,2153,2553,2553,2803,21031,000
September 03, 20253,2503,2203,2203,2603,19040,600
September 02, 20253,3403,2753,2753,3403,26034,300
September 01, 20253,3703,3253,3253,4203,31552,800
August 29, 20253,3553,4003,4003,4203,35514,300
August 28, 20253,3553,3553,3553,3803,31530,600
August 27, 20253,4353,3553,3553,4353,35542,000
August 26, 20253,4703,4603,4603,4703,41017,900
August 25, 20253,4653,4453,4453,5003,41536,400
August 22, 20253,4903,4653,4653,5003,45012,500
August 21, 20253,4903,4903,4903,5153,46025,900
August 20, 20253,5103,4903,4903,5153,43546,100
August 19, 20253,5303,5453,5453,5653,49047,100
August 18, 20253,4003,5203,5203,5253,40050,000
August 15, 20253,4853,3703,3703,5003,35078,900
August 14, 20253,4703,4853,4853,5103,46023,100
August 13, 20253,5803,5253,5253,5903,50527,100
August 12, 20253,5703,5803,5803,5853,51529,700
August 08, 20253,5803,5603,5603,5853,52031,300
August 07, 20253,4603,5553,5553,5953,46060,000
August 06, 20253,6253,4453,4453,6253,43089,400
August 05, 20253,5503,6253,6253,6303,52054,600
August 04, 20253,4003,5303,5303,5553,36591,000
August 01, 20253,4003,4053,4053,4103,34529,300
July 31, 20253,3153,3553,3553,3703,28524,600
July 30, 20253,2703,3153,3153,3303,23034,200
July 29, 20253,3103,2953,2953,3153,26029,800
July 28, 20253,4103,3503,3503,4103,32031,900
July 25, 20253,3953,4053,4053,4053,36044,100
July 24, 20253,4153,3953,3953,4403,35540,800
July 23, 20253,3653,3753,3753,3803,31061,800
July 22, 20253,4353,3803,3803,4703,37050,900
July 18, 20253,4353,4253,4253,4553,39070,300
July 17, 20253,4403,4653,4653,5103,44080,500
July 16, 20253,4253,4253,4253,4503,33076,600
July 15, 20253,3153,3853,3853,4103,315143,600
July 14, 20253,2453,2803,2803,3153,22575,100
July 11, 20253,1703,2203,2203,2653,16088,200
July 10, 20253,1853,1703,1703,1953,11069,800
July 09, 20253,0653,1203,1203,1353,05572,600
July 08, 20253,0353,0403,0403,0853,01038,900
July 07, 20252,9403,0353,0353,0652,94070,600
July 04, 20252,9402,9422,9422,9772,92559,400
July 03, 20252,9392,9382,9382,9782,91540,800
July 02, 20252,9542,9532,9532,9952,94059,600
July 01, 20253,0402,9972,9973,0402,98962,200
June 30, 20253,0903,0503,0503,1203,05054,800
June 27, 20253,1503,0703,0703,1603,02589,300
June 26, 20253,1003,1503,1503,1503,08062,900
June 25, 20253,1903,1003,1003,1953,09539,800
June 24, 20253,0803,1653,1653,1703,06545,700
June 23, 20253,1003,0503,0503,1003,05063,000
June 20, 20253,2003,1353,1353,2203,09563,400
June 19, 20253,2203,1903,1903,2653,17044,100
June 18, 20253,1253,2103,2103,2603,12095,200
June 17, 20253,1453,1203,1203,1753,060131,300
June 16, 20253,2353,1703,1703,2353,085212,200
June 13, 20253,4953,2153,2153,5953,210363,500
June 12, 20253,5003,5553,5553,5653,490171,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved