Smaregi, Inc. (4431.T) JPX

2,430.00

-55(-2.21%)

Updated at June 03 03:30PM

Currency In JPY

4431.T Historical Return

If you invested ¥1000 in Smaregi, Inc. (4431.T) since IPO date, it would be worth ¥1,237.42 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥930.43, while ¥1000 invested 1 year ago would be worth ¥715.09. This corresponds to total returns of 23.74%, -6.96%, -28.49%, respectively, with annualized returns of 2.98%, -1.43%, -28.49%.

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

4431.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
April 13, 20262,2202,2552,2552,2742,21538,700
April 10, 20262,2502,2282,2282,3052,192183,100
April 09, 20262,2902,2852,2852,3302,245126,000
April 08, 20262,2582,3062,3062,3082,25867,400
April 07, 20262,2382,2502,2502,2562,22969,300
April 06, 20262,2432,2382,2382,2602,22449,400
April 03, 20262,2252,2212,2212,2362,19454,600
April 02, 20262,2342,2202,2202,2582,18976,200
April 01, 20262,2002,2282,2282,2302,18469,900
March 31, 20262,1902,1762,1762,2182,15963,100
March 30, 20262,1482,1782,1782,2002,14274,200
March 27, 20262,1402,2192,2192,2192,140107,100
March 26, 20262,1662,1692,1692,1932,133112,100
March 25, 20262,0772,1402,1402,1402,07571,400
March 24, 20262,0502,0772,0772,0852,03958,300
March 23, 20261,9802,0332,0332,0611,969140,700
March 19, 20262,0722,0302,0302,0912,005384,500
March 18, 20262,1052,1222,1222,1252,036245,000
March 17, 20262,1992,1212,1212,2062,110344,000
March 16, 20262,3282,1962,1962,3372,180535,900
March 13, 20262,3692,4462,4462,4912,345213,300
March 12, 20262,4412,3702,3702,4412,34979,700
March 11, 20262,4332,4502,4502,4702,40775,800
March 10, 20262,4202,4082,4332,4542,38065,800
March 09, 20262,3362,3612,3612,3802,264220,600
March 06, 20262,3882,4632,4632,4772,38098,800
March 05, 20262,4282,3832,3832,4282,36769,200
March 04, 20262,3452,3572,3332,3672,29183,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved