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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,344	2,588	2,588	2,658	2,330	1.14M
February 19, 2026	2,217	2,244	2,244	2,279	2,217	92,600
February 18, 2026	2,216	2,197	2,197	2,243	2,166	145,300
February 17, 2026	2,208	2,227	2,227	2,239	2,194	111,000
February 16, 2026	2,192	2,232	2,232	2,245	2,161	123,900
February 13, 2026	2,380	2,212	2,212	2,381	2,203	150,900
February 12, 2026	2,495	2,346	2,346	2,495	2,341	196,900
February 10, 2026	2,357	2,493	2,493	2,504	2,340	158,600
February 09, 2026	2,436	2,390	2,390	2,441	2,374	111,300
February 06, 2026	2,486	2,430	2,430	2,486	2,405	92,800
February 05, 2026	2,551	2,491	2,491	2,553	2,487	152,700
February 04, 2026	2,677	2,580	2,580	2,679	2,580	121,400
February 03, 2026	2,710	2,685	2,685	2,710	2,680	93,900
February 02, 2026	2,741	2,694	2,694	2,758	2,694	72,800
January 30, 2026	2,705	2,735	2,735	2,740	2,681	100,200
January 29, 2026	2,790	2,733	2,733	2,790	2,733	58,500
January 28, 2026	2,870	2,793	2,793	2,870	2,789	59,300
January 27, 2026	2,850	2,853	2,853	2,881	2,795	51,600
January 26, 2026	2,901	2,850	2,850	2,901	2,837	49,400
January 23, 2026	2,924	2,883	2,883	2,941	2,872	100,900
January 22, 2026	3,005	2,924	2,924	3,015	2,915	118,600
January 21, 2026	3,050	2,986	2,986	3,050	2,985	77,800
January 20, 2026	3,285	3,100	3,100	3,285	3,065	105,300
January 19, 2026	3,195	3,215	3,215	3,270	3,110	253,800
January 16, 2026	3,180	3,040	3,040	3,180	2,999	80,300
January 15, 2026	3,045	3,165	3,165	3,165	3,045	41,000
January 14, 2026	3,090	3,035	3,035	3,090	3,030	36,700
January 13, 2026	3,100	3,075	3,075	3,110	3,010	49,100
January 09, 2026	2,949	3,095	3,095	3,095	2,927	108,700
January 08, 2026	2,930	2,899	2,899	2,930	2,890	73,900
January 07, 2026	3,000	2,939	2,939	3,000	2,925	75,500
January 06, 2026	3,030	3,010	3,010	3,050	3,000	24,300
January 05, 2026	3,055	2,983	2,983	3,075	2,975	55,400
December 30, 2025	3,095	3,055	3,055	3,115	3,055	29,800
December 29, 2025	3,175	3,055	3,055	3,180	3,055	40,500
December 26, 2025	3,200	3,055	3,055	3,230	3,045	77,200
December 25, 2025	3,070	3,155	3,155	3,165	3,045	51,300
December 24, 2025	3,090	3,055	3,055	3,115	3,040	45,700
December 23, 2025	2,990	3,035	3,035	3,035	2,978	32,000
December 22, 2025	2,990	2,965	2,965	2,993	2,900	40,400
December 19, 2025	3,010	2,952	2,952	3,010	2,952	37,600
December 18, 2025	3,070	3,030	3,030	3,070	3,005	37,500
December 17, 2025	3,200	3,090	3,090	3,240	3,055	55,000
December 16, 2025	3,210	3,100	3,100	3,230	3,080	105,100
December 15, 2025	2,970	3,190	3,190	3,215	2,930	390,800
December 12, 2025	2,880	2,825	2,825	2,889	2,824	82,100
December 11, 2025	2,965	2,876	2,876	2,968	2,876	59,300
December 10, 2025	2,942	2,949	2,949	2,957	2,915	35,000
December 09, 2025	2,955	2,929	2,929	2,965	2,891	47,200
December 08, 2025	2,891	2,940	2,940	2,950	2,885	47,600
December 05, 2025	2,841	2,891	2,891	2,892	2,838	31,600
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

Smaregi, Inc. (4431.T) JPX