Smaregi, Inc. (4431.T) JPX

2,222.00

+2(+0.09%)

Updated at April 03 02:51PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	2,225	2,221	2,221	2,236	2,194	54,600
April 02, 2026	2,234	2,220	2,220	2,258	2,189	76,200
April 01, 2026	2,200	2,228	2,228	2,230	2,184	69,900
March 31, 2026	2,190	2,176	2,176	2,218	2,159	63,100
March 30, 2026	2,148	2,178	2,178	2,200	2,142	74,200
March 27, 2026	2,140	2,219	2,219	2,219	2,140	107,100
March 26, 2026	2,166	2,169	2,169	2,193	2,133	112,100
March 25, 2026	2,077	2,140	2,140	2,140	2,075	71,400
March 24, 2026	2,050	2,077	2,077	2,085	2,039	58,300
March 23, 2026	1,980	2,033	2,033	2,061	1,969	140,700
March 19, 2026	2,072	2,030	2,030	2,091	2,005	384,500
March 18, 2026	2,105	2,122	2,122	2,125	2,036	245,000
March 17, 2026	2,199	2,121	2,121	2,206	2,110	344,000
March 16, 2026	2,328	2,196	2,196	2,337	2,180	535,900
March 13, 2026	2,369	2,446	2,446	2,491	2,345	213,300
March 12, 2026	2,441	2,370	2,370	2,441	2,349	79,700
March 11, 2026	2,433	2,450	2,450	2,470	2,407	75,800
March 10, 2026	2,420	2,408	2,408	2,454	2,380	65,800
March 09, 2026	2,336	2,361	2,361	2,380	2,264	220,600
March 06, 2026	2,388	2,463	2,463	2,477	2,380	98,800
March 05, 2026	2,428	2,383	2,383	2,428	2,367	69,200
March 04, 2026	2,345	2,357	2,357	2,367	2,291	83,800
March 03, 2026	2,500	2,363	2,363	2,549	2,356	183,800
March 02, 2026	2,441	2,450	2,450	2,537	2,400	189,400
February 27, 2026	2,625	2,541	2,541	2,625	2,513	141,600
February 26, 2026	2,540	2,587	2,587	2,616	2,531	126,700
February 25, 2026	2,490	2,520	2,520	2,575	2,460	196,600
February 24, 2026	2,738	2,456	2,456	2,818	2,401	850,600
February 20, 2026	2,344	2,588	0	2,658	2,330	1.14M
February 19, 2026	2,217	2,244	0	2,279	2,217	92,600
February 18, 2026	2,216	2,197	0	2,243	2,166	145,300
February 17, 2026	2,208	2,227	0	2,239	2,194	111,000
February 16, 2026	2,192	2,232	0	2,245	2,161	123,900
February 13, 2026	2,380	2,212	0	2,381	2,203	150,900
February 12, 2026	2,495	2,346	0	2,495	2,341	196,900
February 10, 2026	2,357	2,493	0	2,504	2,340	158,600
February 09, 2026	2,436	2,390	0	2,441	2,374	111,300
February 06, 2026	2,486	2,430	0	2,486	2,405	92,800
February 05, 2026	2,551	2,491	0	2,553	2,487	152,700
February 04, 2026	2,677	2,580	0	2,679	2,580	121,400
February 03, 2026	2,710	2,685	0	2,710	2,680	93,900
February 02, 2026	2,741	2,694	0	2,758	2,694	72,800
January 30, 2026	2,705	2,735	0	2,740	2,681	100,200
January 29, 2026	2,790	2,733	0	2,790	2,733	58,500
January 28, 2026	2,870	2,793	0	2,870	2,789	59,300
January 27, 2026	2,850	2,853	0	2,881	2,795	51,600
January 26, 2026	2,901	2,850	0	2,901	2,837	49,400
January 23, 2026	2,924	2,883	0	2,941	2,872	100,900
January 22, 2026	3,005	2,924	0	3,015	2,915	118,600
January 21, 2026	3,050	2,986	0	3,050	2,985	77,800
January 20, 2026	3,285	3,100	0	3,285	3,065	105,300
January 19, 2026	3,195	3,215	0	3,270	3,110	253,800
January 16, 2026	3,180	3,040	0	3,180	2,999	80,300
January 15, 2026	3,045	3,165	0	3,165	3,045	41,000
January 14, 2026	3,090	3,035	0	3,090	3,030	36,700
January 13, 2026	3,100	3,075	0	3,110	3,010	49,100
January 09, 2026	2,949	3,095	0	3,095	2,927	108,700
January 08, 2026	2,930	2,899	0	2,930	2,890	73,900
January 07, 2026	3,000	2,939	0	3,000	2,925	75,500
January 06, 2026	3,030	3,010	0	3,050	3,000	24,300