Smaregi, Inc. (4431.T) JPX

2,485.00

+33(+1.35%)

Updated at June 02 03:30PM

Currency In JPY

4431.T Historical Return

If you invested ¥1000 in Smaregi, Inc. (4431.T) since IPO date, it would be worth ¥1,272.23 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥969.62, while ¥1000 invested 1 year ago would be worth ¥733.04. This corresponds to total returns of 27.22%, -3.04%, -26.7%, respectively, with annualized returns of 3.37%, -0.61%, -26.7%.

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
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
May 01, 2026	2,431	2,439	2,439	2,500	2,412	166,900
April 30, 2026	2,251	2,390	2,390	2,444	2,230	262,900
April 28, 2026	2,301	2,250	2,250	2,309	2,235	171,600
April 27, 2026	2,483	2,250	2,250	2,483	2,246	318,100
April 24, 2026	2,560	2,502	2,502	2,569	2,488	174,900
April 23, 2026	2,650	2,582	2,582	2,688	2,571	168,200
April 22, 2026	2,550	2,623	2,623	2,624	2,543	103,500
April 21, 2026	2,559	2,546	2,546	2,595	2,521	98,800
April 20, 2026	2,515	2,559	2,559	2,570	2,515	83,900
April 17, 2026	2,500	2,512	2,512	2,515	2,474	82,500
April 16, 2026	2,448	2,487	2,487	2,524	2,442	178,500
April 15, 2026	2,325	2,413	2,413	2,413	2,311	99,000
April 14, 2026	2,298	2,320	2,320	2,320	2,286	74,400
April 13, 2026	2,220	2,255	2,255	2,274	2,215	38,700
April 10, 2026	2,250	2,228	2,228	2,305	2,192	183,100
April 09, 2026	2,290	2,285	2,285	2,330	2,245	126,000
April 08, 2026	2,258	2,306	2,306	2,308	2,258	67,400
April 07, 2026	2,238	2,250	2,250	2,256	2,229	69,300
April 06, 2026	2,243	2,238	2,238	2,260	2,224	49,400
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	2,433	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	2,333	2,367	2,291	83,800