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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,827	2,841	2,841	2,852	2,810	22,300
December 03, 2025	2,820	2,822	2,822	2,884	2,811	38,900
December 02, 2025	2,817	2,817	2,817	2,840	2,810	28,100
December 01, 2025	2,866	2,831	2,831	2,880	2,820	30,000
November 28, 2025	2,890	2,866	2,866	2,890	2,864	15,500
November 27, 2025	2,880	2,872	2,872	2,887	2,851	38,300
November 26, 2025	2,875	2,845	2,845	2,877	2,840	21,500
November 25, 2025	2,859	2,840	2,840	2,879	2,820	53,900
November 21, 2025	2,788	2,820	2,820	2,845	2,761	47,700
November 20, 2025	2,754	2,785	2,785	2,799	2,754	43,800
November 19, 2025	2,841	2,715	2,715	2,841	2,692	123,000
November 18, 2025	2,731	2,812	2,812	2,998	2,721	368,400
November 17, 2025	2,858	2,819	2,819	2,859	2,762	47,400
November 14, 2025	2,844	2,853	2,853	2,868	2,823	43,300
November 13, 2025	2,893	2,869	2,869	2,900	2,855	19,500
November 12, 2025	2,800	2,883	2,883	2,919	2,784	60,700
November 11, 2025	2,779	2,797	2,797	2,797	2,762	27,400
November 10, 2025	2,770	2,772	2,772	2,802	2,753	37,100
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

Smaregi, Inc. (4431.T) JPX