Smaregi, Inc. - 4431.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,752	2,769	2,769	2,792	2,741	51,100
November 06, 2025	2,796	2,750	2,750	2,813	2,734	47,100
November 05, 2025	2,833	2,761	2,761	2,868	2,755	64,600
November 04, 2025	2,880	2,846	2,846	2,889	2,818	56,500
October 31, 2025	2,787	2,847	2,847	2,869	2,787	47,500
October 30, 2025	2,820	2,827	2,827	2,857	2,796	59,700
October 29, 2025	2,854	2,782	2,782	2,854	2,765	71,200
October 28, 2025	2,904	2,804	2,804	2,907	2,798	108,100
October 27, 2025	2,961	2,912	2,912	2,991	2,902	59,800
October 24, 2025	2,986	2,947	2,947	2,986	2,943	45,800
October 23, 2025	2,937	2,953	2,953	2,978	2,920	44,800
October 22, 2025	2,978	2,958	2,958	2,985	2,945	59,500
October 21, 2025	2,921	2,940	2,940	2,948	2,861	79,100
October 20, 2025	2,800	2,911	2,911	2,944	2,799	106,600
October 17, 2025	2,761	2,755	2,755	2,798	2,714	75,000
October 16, 2025	2,731	2,732	2,732	2,749	2,714	45,600
October 15, 2025	2,699	2,727	2,727	2,754	2,698	74,000
October 14, 2025	2,730	2,699	2,699	2,740	2,661	68,500
October 10, 2025	2,865	2,775	2,775	2,872	2,772	62,700
October 09, 2025	2,828	2,843	2,843	2,890	2,794	81,600
October 08, 2025	2,840	2,815	2,815	2,855	2,811	58,400
October 07, 2025	2,935	2,855	2,855	2,935	2,855	63,900
October 06, 2025	2,959	2,946	2,946	2,967	2,909	60,700
October 03, 2025	2,855	2,880	2,880	2,945	2,847	66,200
October 02, 2025	2,856	2,810	2,810	2,863	2,800	52,500
October 01, 2025	2,989	2,844	2,844	2,989	2,840	124,100
September 30, 2025	2,985	2,990	2,990	3,015	2,953	48,100
September 29, 2025	3,000	2,984	2,984	3,010	2,973	57,300
September 26, 2025	3,140	2,983	2,983	3,140	2,975	151,800
September 25, 2025	3,100	3,125	3,125	3,135	3,050	74,000
September 24, 2025	3,285	3,100	3,100	3,285	3,085	133,600
September 22, 2025	3,235	3,270	3,270	3,310	3,235	80,400
September 19, 2025	3,300	3,165	3,165	3,395	3,110	192,100
September 18, 2025	3,135	3,240	3,240	3,275	3,135	125,100
September 17, 2025	3,050	3,130	3,130	3,145	3,020	125,800
September 16, 2025	3,120	3,035	3,035	3,160	3,030	371,100
September 12, 2025	3,365	3,340	3,340	3,375	3,245	240,700
September 11, 2025	3,280	3,295	3,295	3,330	3,250	88,500
September 10, 2025	3,260	3,255	3,255	3,270	3,210	59,900
September 09, 2025	3,220	3,265	3,265	3,285	3,200	54,500
September 08, 2025	3,205	3,200	3,200	3,245	3,175	53,500
September 05, 2025	3,260	3,215	3,215	3,260	3,210	33,500
September 04, 2025	3,215	3,255	3,255	3,280	3,210	31,000
September 03, 2025	3,250	3,220	3,220	3,260	3,190	40,600
September 02, 2025	3,340	3,275	3,275	3,340	3,260	34,300
September 01, 2025	3,370	3,325	3,325	3,420	3,315	52,800
August 29, 2025	3,355	3,400	3,400	3,420	3,355	14,300
August 28, 2025	3,355	3,355	3,355	3,380	3,315	30,600
August 27, 2025	3,435	3,355	3,355	3,435	3,355	42,000
August 26, 2025	3,470	3,460	3,460	3,470	3,410	17,900
August 25, 2025	3,465	3,445	3,445	3,500	3,415	36,400
August 22, 2025	3,490	3,465	3,465	3,500	3,450	12,500
August 21, 2025	3,490	3,490	3,490	3,515	3,460	25,900
August 20, 2025	3,510	3,490	3,490	3,515	3,435	46,100
August 19, 2025	3,530	3,545	3,545	3,565	3,490	47,100
August 18, 2025	3,400	3,520	3,520	3,525	3,400	50,000
August 15, 2025	3,485	3,370	3,370	3,500	3,350	78,900
August 14, 2025	3,470	3,485	3,485	3,510	3,460	23,100
August 13, 2025	3,580	3,525	3,525	3,590	3,505	27,100
August 12, 2025	3,570	3,580	3,580	3,585	3,515	29,700

Smaregi, Inc. (4431.T) JPX