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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	3,580	3,560	3,560	3,585	3,520	31,300
August 07, 2025	3,460	3,555	3,555	3,595	3,460	60,000
August 06, 2025	3,625	3,445	3,445	3,625	3,430	89,400
August 05, 2025	3,550	3,625	3,625	3,630	3,520	54,600
August 04, 2025	3,400	3,530	3,530	3,555	3,365	91,000
August 01, 2025	3,400	3,405	3,405	3,410	3,345	29,300
July 31, 2025	3,315	3,355	3,355	3,370	3,285	24,600
July 30, 2025	3,270	3,315	3,315	3,330	3,230	34,200
July 29, 2025	3,310	3,295	3,295	3,315	3,260	29,800
July 28, 2025	3,410	3,350	3,350	3,410	3,320	31,900
July 25, 2025	3,395	3,405	3,405	3,405	3,360	44,100
July 24, 2025	3,415	3,395	3,395	3,440	3,355	40,800
July 23, 2025	3,365	3,375	3,375	3,380	3,310	61,800
July 22, 2025	3,435	3,380	3,380	3,470	3,370	50,900
July 18, 2025	3,435	3,425	3,425	3,455	3,390	70,300
July 17, 2025	3,440	3,465	3,465	3,510	3,440	80,500
July 16, 2025	3,425	3,425	3,425	3,450	3,330	76,600
July 15, 2025	3,315	3,385	3,385	3,410	3,315	143,600
July 14, 2025	3,245	3,280	3,280	3,315	3,225	75,100
July 11, 2025	3,170	3,220	3,220	3,265	3,160	88,200
July 10, 2025	3,185	3,170	3,170	3,195	3,110	69,800
July 09, 2025	3,065	3,120	3,120	3,135	3,055	72,600
July 08, 2025	3,035	3,040	3,040	3,085	3,010	38,900
July 07, 2025	2,940	3,035	3,035	3,065	2,940	70,600
July 04, 2025	2,940	2,942	2,942	2,977	2,925	59,400
July 03, 2025	2,939	2,938	2,938	2,978	2,915	40,800
July 02, 2025	2,954	2,953	2,953	2,995	2,940	59,600
July 01, 2025	3,040	2,997	2,997	3,040	2,989	62,200
June 30, 2025	3,090	3,050	3,050	3,120	3,050	54,800
June 27, 2025	3,150	3,070	3,070	3,160	3,025	89,300
June 26, 2025	3,100	3,150	3,150	3,150	3,080	62,900
June 25, 2025	3,190	3,100	3,100	3,195	3,095	39,800
June 24, 2025	3,080	3,165	3,165	3,170	3,065	45,700
June 23, 2025	3,100	3,050	3,050	3,100	3,050	63,000
June 20, 2025	3,200	3,135	3,135	3,220	3,095	63,400
June 19, 2025	3,220	3,190	3,190	3,265	3,170	44,100
June 18, 2025	3,125	3,210	3,210	3,260	3,120	95,200
June 17, 2025	3,145	3,120	3,120	3,175	3,060	131,300
June 16, 2025	3,235	3,170	3,170	3,235	3,085	212,200
June 13, 2025	3,495	3,215	3,215	3,595	3,210	363,500

Smaregi, Inc. (4431.T) JPX