Smaregi, Inc. (4431.T) JPX

Currency In JPY

4431.T Historical Return

If you invested ¥1000 in Smaregi, Inc. (4431.T) since IPO date, it would be worth ¥1,633.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥859.28, while ¥1000 invested 1 year ago would be worth ¥903.68. This corresponds to total returns of 63.32%, -14.07%, -9.63%, respectively, with annualized returns of 6.82%, -2.99%, -9.63%.

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:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	3,180	3,190	3,190	3,310	3,110	110,400
July 30, 2026	3,320	3,240	3,240	3,325	3,215	120,800
July 29, 2026	3,230	3,295	3,295	3,350	3,195	165,200
July 28, 2026	3,100	3,160	3,160	3,225	3,085	139,500
July 27, 2026	2,900	3,050	3,050	3,060	2,895	79,500
July 23, 2026	2,981	2,900	2,900	2,981	2,881	102,600
July 22, 2026	3,090	3,025	3,025	3,110	3,005	177,400
July 21, 2026	3,015	3,080	3,080	3,085	3,015	117,300
July 17, 2026	2,912	3,000	3,000	3,055	2,912	177,500
July 16, 2026	2,877	2,900	2,900	2,964	2,863	65,200
July 15, 2026	2,884	2,877	2,877	2,899	2,835	49,300
July 14, 2026	2,800	2,875	2,875	2,888	2,800	92,500
July 13, 2026	2,828	2,797	2,797	2,846	2,771	71,500
July 10, 2026	2,875	2,841	2,841	2,875	2,820	69,100
July 09, 2026	2,908	2,879	2,879	2,931	2,875	61,900
July 08, 2026	3,000	2,958	2,958	3,010	2,880	140,100
July 07, 2026	3,045	3,020	3,020	3,045	2,990	91,200
July 06, 2026	2,900	3,035	3,035	3,065	2,898	147,200
July 03, 2026	2,940	2,935	2,935	2,986	2,872	103,700
July 02, 2026	2,830	2,906	2,906	2,948	2,805	224,300
July 01, 2026	2,656	2,758	2,758	2,800	2,629	141,500
June 30, 2026	2,759	2,701	2,701	2,759	2,591	146,100
June 29, 2026	2,685	2,760	2,760	2,763	2,663	137,700
June 26, 2026	2,840	2,641	2,641	2,849	2,637	146,000
June 25, 2026	2,700	2,806	2,806	2,850	2,689	224,500
June 24, 2026	2,590	2,624	2,624	2,679	2,550	265,500
June 23, 2026	2,555	2,525	2,525	2,590	2,525	106,300
June 22, 2026	2,447	2,556	2,556	2,566	2,408	163,900
June 19, 2026	2,428	2,408	2,408	2,431	2,368	102,000
June 18, 2026	2,425	2,460	2,460	2,478	2,390	134,700
June 17, 2026	2,505	2,465	2,465	2,511	2,432	83,000
June 16, 2026	2,559	2,500	2,500	2,559	2,468	134,400
June 15, 2026	2,436	2,559	2,559	2,561	2,436	764,200
June 12, 2026	2,368	2,399	2,399	2,399	2,311	175,300
June 11, 2026	2,302	2,268	2,268	2,305	2,242	108,000
June 10, 2026	2,368	2,352	2,352	2,368	2,323	90,600
June 09, 2026	2,425	2,399	2,399	2,455	2,381	99,800
June 08, 2026	2,392	2,387	2,387	2,437	2,370	77,300
June 05, 2026	2,455	2,492	2,492	2,514	2,425	61,600
June 04, 2026	2,430	2,457	2,457	2,525	2,420	115,100
June 03, 2026	2,498	2,430	2,430	2,498	2,406	77,400
June 02, 2026	2,465	2,485	2,485	2,510	2,457	81,200
June 01, 2026	2,400	2,452	2,452	2,487	2,393	157,200
May 29, 2026	2,285	2,319	2,319	2,397	2,279	119,400
May 28, 2026	2,256	2,225	2,225	2,265	2,206	41,400
May 27, 2026	2,265	2,272	2,272	2,272	2,229	34,800
May 26, 2026	2,232	2,240	2,240	2,265	2,230	69,800
May 25, 2026	2,293	2,266	2,266	2,293	2,219	83,400
May 22, 2026	2,300	2,304	2,304	2,309	2,231	89,200
May 21, 2026	2,323	2,340	2,340	2,351	2,296	62,800
May 20, 2026	2,338	2,278	2,278	2,338	2,254	87,000
May 19, 2026	2,195	2,292	2,292	2,294	2,195	76,200
May 18, 2026	2,200	2,176	2,176	2,218	2,164	59,700
May 15, 2026	2,130	2,180	2,180	2,200	2,130	49,700
May 14, 2026	2,192	2,128	2,128	2,192	2,122	107,700
May 13, 2026	2,235	2,226	2,226	2,254	2,194	79,600
May 12, 2026	2,325	2,265	2,265	2,325	2,243	116,900
May 11, 2026	2,410	2,326	2,326	2,410	2,284	111,700
May 08, 2026	2,435	2,405	2,405	2,494	2,400	157,700
May 07, 2026	2,402	2,374	2,374	2,402	2,338	124,600