Smaregi, Inc. (4431.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4431.T Historical Return
If you invested ¥1000 in Smaregi, Inc. (4431.T) since IPO date, it would be worth ¥1,837.95 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,001.94, while ¥1000 invested 1 year ago would be worth ¥1,283.52. This corresponds to total returns of 83.8%, 0.19%, 28.35%, respectively, with annualized returns of 8.22%, 0.04%, 28.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4431.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3,560 | 3,560 | 3,560 | 3,590 | 3,500 | 35,700 |
| November 09, 2026 | 3,465 | 3,525 | 3,525 | 3,580 | 3,465 | 32,400 |
| November 06, 2026 | 3,345 | 3,395 | 3,395 | 3,470 | 3,310 | 133,700 |
| November 05, 2026 | 3,650 | 3,675 | 3,675 | 3,750 | 3,605 | 70,300 |
| November 04, 2026 | 3,785 | 3,640 | 3,640 | 3,805 | 3,565 | 60,400 |
| November 02, 2026 | 3,835 | 3,785 | 3,785 | 3,835 | 3,750 | 48,700 |
| October 30, 2026 | 3,750 | 3,790 | 3,790 | 3,835 | 3,725 | 60,400 |
| October 29, 2026 | 3,855 | 3,770 | 3,770 | 3,900 | 3,725 | 84,900 |
| October 28, 2026 | 3,720 | 3,870 | 3,870 | 3,925 | 3,670 | 81,700 |
| October 27, 2026 | 3,715 | 3,760 | 3,760 | 3,790 | 3,665 | 61,500 |
| October 26, 2026 | 3,665 | 3,715 | 3,715 | 3,755 | 3,600 | 72,200 |
| October 23, 2026 | 3,700 | 3,665 | 3,665 | 3,720 | 3,620 | 78,100 |
| October 22, 2026 | 3,770 | 3,765 | 3,765 | 3,910 | 3,705 | 78,300 |
| October 21, 2026 | 3,895 | 3,800 | 3,800 | 3,910 | 3,780 | 49,800 |
| October 20, 2026 | 3,890 | 3,835 | 3,835 | 3,935 | 3,820 | 95,500 |
| October 19, 2026 | 3,905 | 3,990 | 3,990 | 4,030 | 3,895 | 48,300 |
| October 16, 2026 | 3,880 | 4,070 | 4,070 | 4,095 | 3,880 | 59,600 |
| October 15, 2026 | 3,865 | 3,845 | 3,845 | 3,930 | 3,840 | 56,600 |
| October 14, 2026 | 3,975 | 3,925 | 3,925 | 3,975 | 3,770 | 96,400 |
| October 13, 2026 | 4,060 | 3,905 | 3,905 | 4,140 | 3,870 | 118,400 |
| October 09, 2026 | 3,850 | 4,125 | 4,125 | 4,125 | 3,785 | 178,200 |
| October 08, 2026 | 3,900 | 3,890 | 3,890 | 3,945 | 3,850 | 121,300 |
| October 07, 2026 | 3,765 | 3,835 | 3,835 | 3,900 | 3,755 | 118,600 |
| October 06, 2026 | 3,600 | 3,780 | 3,780 | 3,790 | 3,600 | 109,800 |
| October 05, 2026 | 3,430 | 3,560 | 3,560 | 3,595 | 3,390 | 74,900 |
| October 02, 2026 | 3,400 | 3,370 | 3,370 | 3,450 | 3,340 | 42,700 |
| October 01, 2026 | 3,375 | 3,435 | 3,435 | 3,440 | 3,345 | 40,200 |
| September 30, 2026 | 3,400 | 3,375 | 3,375 | 3,400 | 3,280 | 130,700 |
| September 29, 2026 | 3,375 | 3,375 | 3,375 | 3,405 | 3,300 | 50,600 |
| September 28, 2026 | 3,280 | 3,340 | 3,340 | 3,430 | 3,280 | 69,700 |
| September 25, 2026 | 3,390 | 3,330 | 3,330 | 3,450 | 3,320 | 96,700 |
| September 24, 2026 | 3,340 | 3,330 | 3,330 | 3,415 | 3,330 | 45,200 |
| September 18, 2026 | 3,400 | 3,340 | 3,340 | 3,440 | 3,335 | 84,600 |
| September 17, 2026 | 3,300 | 3,445 | 3,445 | 3,470 | 3,300 | 89,400 |
| September 16, 2026 | 3,325 | 3,310 | 3,310 | 3,350 | 3,195 | 122,400 |
| September 15, 2026 | 3,765 | 3,340 | 3,340 | 3,805 | 3,330 | 317,100 |
| September 11, 2026 | 3,275 | 3,265 | 3,265 | 3,290 | 3,225 | 66,400 |
| September 10, 2026 | 3,280 | 3,355 | 3,355 | 3,365 | 3,225 | 40,300 |
| September 09, 2026 | 3,380 | 3,325 | 3,325 | 3,400 | 3,310 | 79,900 |
| September 08, 2026 | 3,425 | 3,420 | 3,420 | 3,505 | 3,405 | 53,700 |
| September 07, 2026 | 3,570 | 3,485 | 3,485 | 3,575 | 3,465 | 68,600 |
| September 04, 2026 | 3,500 | 3,540 | 3,540 | 3,605 | 3,475 | 77,000 |
| September 03, 2026 | 3,455 | 3,450 | 3,450 | 3,470 | 3,370 | 95,900 |
| September 02, 2026 | 3,580 | 3,500 | 3,500 | 3,605 | 3,420 | 228,400 |
| September 01, 2026 | 3,735 | 3,640 | 3,640 | 3,780 | 3,635 | 148,300 |
| August 31, 2026 | 3,705 | 3,805 | 3,805 | 3,825 | 3,700 | 146,500 |
| August 28, 2026 | 3,580 | 3,735 | 3,735 | 3,770 | 3,555 | 216,000 |
| August 27, 2026 | 3,570 | 3,535 | 3,535 | 3,730 | 3,425 | 444,400 |
| August 26, 2026 | 3,440 | 3,430 | 3,430 | 3,500 | 3,405 | 105,000 |
| August 25, 2026 | 3,350 | 3,415 | 3,415 | 3,450 | 3,305 | 126,600 |
| August 24, 2026 | 3,380 | 3,360 | 3,360 | 3,415 | 3,320 | 60,200 |
| August 21, 2026 | 3,345 | 3,395 | 3,395 | 3,395 | 3,315 | 58,200 |
| August 20, 2026 | 3,260 | 3,415 | 3,415 | 3,440 | 3,260 | 95,100 |
| August 19, 2026 | 3,225 | 3,230 | 3,230 | 3,280 | 3,200 | 91,400 |
| August 18, 2026 | 3,335 | 3,270 | 3,270 | 3,335 | 3,235 | 62,800 |
| August 17, 2026 | 3,340 | 3,350 | 3,350 | 3,390 | 3,310 | 67,800 |
| August 14, 2026 | 3,230 | 3,435 | 3,435 | 3,445 | 3,220 | 117,900 |
| August 13, 2026 | 3,260 | 3,220 | 3,220 | 3,260 | 3,180 | 56,400 |
| August 12, 2026 | 3,265 | 3,285 | 3,285 | 3,310 | 3,245 | 50,600 |
| August 10, 2026 | 3,250 | 3,270 | 3,270 | 3,295 | 3,185 | 46,800 |
AD
