Smaregi, Inc. (4431.T) JPX

2,899.00

+144(+5.23%)

Updated at October 20 09:28AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20252,7612,7552,7552,7982,71475,000
October 16, 20252,7312,7322,7322,7492,71445,600
October 15, 20252,6992,7272,7272,7542,69874,000
October 14, 20252,7302,6992,6992,7402,66168,500
October 10, 20252,8652,7752,7752,8722,77262,700
October 09, 20252,8282,8432,8432,8902,79481,600
October 08, 20252,8402,8152,8152,8552,81158,400
October 07, 20252,9352,8552,8552,9352,85563,900
October 06, 20252,9592,9462,9462,9672,90960,700
October 03, 20252,8552,8802,8802,9452,84766,200
October 02, 20252,8562,8102,8102,8632,80052,500
October 01, 20252,9892,8442,8442,9892,840124,100
September 30, 20252,9852,9902,9903,0152,95348,100
September 29, 20253,0002,9842,9843,0102,97357,300
September 26, 20253,1402,9832,9833,1402,975151,800
September 25, 20253,1003,1253,1253,1353,05074,000
September 24, 20253,2853,1003,1003,2853,085133,600
September 22, 20253,2353,2703,2703,3103,23580,400
September 19, 20253,3003,1653,1653,3953,110192,100
September 18, 20253,1353,2403,2403,2753,135125,100
September 17, 20253,0503,1303,1303,1453,020125,800
September 16, 20253,1203,0353,0353,1603,030371,100
September 12, 20253,3653,3403,3403,3753,245240,700
September 11, 20253,2803,2953,2953,3303,25088,500
September 10, 20253,2603,2553,2553,2703,21059,900
September 09, 20253,2203,2653,2653,2853,20054,500
September 08, 20253,2053,2003,2003,2453,17553,500
September 05, 20253,2603,2153,2153,2603,21033,500
September 04, 20253,2153,2553,2553,2803,21031,000
September 03, 20253,2503,2203,2203,2603,19040,600
September 02, 20253,3403,2753,2753,3403,26034,300
September 01, 20253,3703,3253,3253,4203,31552,800
August 29, 20253,3553,4003,4003,4203,35514,300
August 28, 20253,3553,3553,3553,3803,31530,600
August 27, 20253,4353,3553,3553,4353,35542,000
August 26, 20253,4703,4603,4603,4703,41017,900
August 25, 20253,4653,4453,4453,5003,41536,400
August 22, 20253,4903,4653,4653,5003,45012,500
August 21, 20253,4903,4903,4903,5153,46025,900
August 20, 20253,5103,4903,4903,5153,43546,100
August 19, 20253,5303,5453,5453,5653,49047,100
August 18, 20253,4003,5203,5203,5253,40050,000
August 15, 20253,4853,3703,3703,5003,35078,900
August 14, 20253,4703,4853,4853,5103,46023,100
August 13, 20253,5803,5253,5253,5903,50527,100
August 12, 20253,5703,5803,5803,5853,51529,700
August 08, 20253,5803,5603,5603,5853,52031,300
August 07, 20253,4603,5553,5553,5953,46060,000
August 06, 20253,6253,4453,4453,6253,43089,400
August 05, 20253,5503,6253,6253,6303,52054,600
August 04, 20253,4003,5303,5303,5553,36591,000
August 01, 20253,4003,4053,4053,4103,34529,300
July 31, 20253,3153,3553,3553,3703,28524,600
July 30, 20253,2703,3153,3153,3303,23034,200
July 29, 20253,3103,2953,2953,3153,26029,800
July 28, 20253,4103,3503,3503,4103,32031,900
July 25, 20253,3953,4053,4053,4053,36044,100
July 24, 20253,4153,3953,3953,4403,35540,800
July 23, 20253,3653,3753,3753,3803,31061,800
July 22, 20253,4353,3803,3803,4703,37050,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved