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 ¥1,431.45 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥771.77, while ¥1000 invested 1 year ago would be worth ¥852.44. This corresponds to total returns of 43.15%, -22.82%, -14.76%, respectively, with annualized returns of 4.98%, -5.05%, -14.76%.

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
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
May 26, 20262,2322,2402,2402,2652,23069,800
May 25, 20262,2932,2662,2662,2932,21983,400
May 22, 20262,3002,3042,3042,3092,23189,200
May 21, 20262,3232,3402,3402,3512,29662,800
May 20, 20262,3382,2782,2782,3382,25487,000
May 19, 20262,1952,2922,2922,2942,19576,200
May 18, 20262,2002,1762,1762,2182,16459,700
May 15, 20262,1302,1802,1802,2002,13049,700
May 14, 20262,1922,1282,1282,1922,122107,700
May 13, 20262,2352,2262,2262,2542,19479,600
May 12, 20262,3252,2652,2652,3252,243116,900
May 11, 20262,4102,3262,3262,4102,284111,700
May 08, 20262,4352,4052,4052,4942,400157,700
May 07, 20262,4022,3742,3742,4022,338124,600
May 01, 20262,4312,4392,4392,5002,412166,900
April 30, 20262,2512,3902,3902,4442,230262,900
April 28, 20262,3012,2502,2502,3092,235171,600
April 27, 20262,4832,2502,2502,4832,246318,100
April 24, 20262,5602,5022,5022,5692,488174,900
April 23, 20262,6502,5822,5822,6882,571168,200
April 22, 20262,5502,6232,6232,6242,543103,500
April 21, 20262,5592,5462,5462,5952,52198,800
April 20, 20262,5152,5592,5592,5702,51583,900
April 17, 20262,5002,5122,5122,5152,47482,500
April 16, 20262,4482,4872,4872,5242,442178,500
April 15, 20262,3252,4132,4132,4132,31199,000
April 14, 20262,2982,3202,3202,3202,28674,400
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved