Smaregi, Inc. (JP:4431)
:4431
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
2,290.00
2,330.00
2,245.00
2,285.00
2,285.00
-0.91%
126,000
0.87
Apr 08, 2026
2,258.00
2,308.00
2,258.00
2,306.00
2,306.00
+2.49%
67,400
0.46
Apr 07, 2026
2,238.00
2,256.00
2,229.00
2,250.00
2,250.00
+0.54%
69,300
0.48
Apr 06, 2026
2,243.00
2,260.00
2,224.00
2,238.00
2,238.00
+0.77%
49,400
0.34
Apr 03, 2026
2,225.00
2,236.00
2,194.00
2,221.00
2,221.00
+0.05%
54,600
0.38
Apr 02, 2026
2,234.00
2,258.00
2,189.00
2,220.00
2,220.00
-0.36%
76,200
0.52
Apr 01, 2026
2,200.00
2,230.00
2,184.00
2,228.00
2,228.00
+2.39%
69,900
0.49
Mar 31, 2026
2,190.00
2,218.00
2,159.00
2,176.00
2,176.00
-0.09%
63,100
0.44
Mar 30, 2026
2,148.00
2,200.00
2,142.00
2,178.00
2,178.00
-1.85%
74,200
0.52
Mar 27, 2026
2,140.00
2,219.00
2,140.00
2,219.00
2,219.00
+2.31%
107,100
0.76
Mar 26, 2026
2,166.00
2,193.00
2,133.00
2,169.00
2,169.00
+1.36%
112,100
0.80
Mar 25, 2026
2,077.00
2,140.00
2,075.00
2,140.00
2,140.00
+3.03%
71,400
0.51
Mar 24, 2026
2,050.00
2,085.00
2,039.00
2,077.00
2,077.00
+2.16%
58,300
0.42
Mar 23, 2026
1,980.00
2,061.00
1,969.00
2,033.00
2,033.00
+0.15%
140,700
1.02
Mar 20, 2026
2,030.00
2,091.00
2,005.00
2,030.00
2,030.00
0.00%
0
0.00
Mar 19, 2026
2,072.00
2,091.00
2,005.00
2,030.00
2,030.00
-4.34%
384,500
2.88
Mar 18, 2026
2,105.00
2,125.00
2,036.00
2,122.00
2,122.00
+0.05%
245,000
1.88
Mar 17, 2026
2,199.00
2,206.00
2,110.00
2,121.00
2,121.00
-3.42%
344,000
2.74
Mar 16, 2026
2,328.00
2,337.00
2,180.00
2,196.00
2,196.00
-10.22%
535,900
4.51
Mar 13, 2026
2,369.00
2,491.00
2,345.00
2,446.00
2,446.00
+3.21%
213,300
1.75
Mar 12, 2026
2,441.00
2,441.00
2,349.00
2,370.00
2,370.00
-3.27%
79,700
0.65
Mar 11, 2026
2,433.00
2,470.00
2,407.00
2,450.00
2,450.00
+0.70%
75,800
0.62
Mar 10, 2026
2,420.00
2,454.00
2,368.00
2,433.00
2,433.00
+3.05%
108,900
0.91
Mar 09, 2026
2,336.00
2,380.00
2,264.00
2,361.00
2,361.00
-4.14%
220,600
1.88
Mar 06, 2026
2,388.00
2,477.00
2,380.00
2,463.00
2,463.00
+3.36%
98,800
0.85
Mar 05, 2026
2,428.00
2,428.00
2,367.00
2,383.00
2,383.00
+2.14%
69,200
0.60
Mar 04, 2026
2,345.00
2,367.00
2,291.00
2,333.00
2,333.00
-1.27%
103,500
0.90
Mar 03, 2026
2,500.00
2,549.00
2,356.00
2,363.00
2,363.00
-3.55%
183,800
1.63
Mar 02, 2026
2,441.00
2,537.00
2,400.00
2,450.00
2,450.00
-3.58%
189,400
1.72
Feb 27, 2026
2,625.00
2,625.00
2,513.00
2,541.00
2,541.00
-1.78%
141,600
1.31
Feb 26, 2026
2,540.00
2,616.00
2,531.00
2,587.00
2,587.00
+2.66%
126,700
1.19
Feb 25, 2026
2,490.00
2,575.00
2,460.00
2,520.00
2,520.00
+2.61%
196,600
1.89
Feb 24, 2026
2,738.00
2,818.00
2,401.00
2,456.00
2,456.00
-5.10%
850,600
9.37
Feb 23, 2026
2,588.00
2,658.00
2,330.00
2,588.00
2,588.00
0.00%
0
0.00
Feb 20, 2026
2,344.00
2,658.00
2,330.00
2,588.00
2,588.00
+15.33%
1,135,600
15.27
Feb 19, 2026
2,217.00
2,279.00
2,217.00
2,244.00
2,244.00
+2.14%
92,600
1.26
Feb 18, 2026
2,216.00
2,243.00
2,166.00
2,197.00
2,197.00
-1.35%
145,300
1.98
Feb 17, 2026
2,208.00
2,239.00
2,194.00
2,227.00
2,227.00
-0.22%
111,000
1.44
Feb 16, 2026
2,192.00
2,245.00
2,161.00
2,232.00
2,232.00
+0.90%
123,900
1.63
Feb 13, 2026
2,380.00
2,381.00
2,203.00
2,212.00
2,212.00
-5.71%
150,900
2.03
Feb 12, 2026
2,495.00
2,495.00
2,341.00
2,346.00
2,346.00
-5.90%
196,900
2.75
Feb 11, 2026
2,493.00
2,504.00
2,340.00
2,493.00
2,493.00
0.00%
0
0.00
Feb 10, 2026
2,357.00
2,504.00
2,340.00
2,493.00
2,493.00
+4.31%
158,600
2.25
Feb 09, 2026
2,436.00
2,441.00
2,374.00
2,390.00
2,390.00
-1.65%
111,300
1.61
Feb 06, 2026
2,486.00
2,486.00
2,405.00
2,430.00
2,430.00
-2.45%
92,800
1.35
Feb 05, 2026
2,551.00
2,553.00
2,487.00
2,491.00
2,491.00
-3.45%
152,700
2.28
Feb 04, 2026
2,677.00
2,679.00
2,580.00
2,580.00
2,580.00
-3.91%
121,400
1.84
Feb 03, 2026
2,710.00
2,710.00
2,680.00
2,685.00
2,685.00
-0.33%
93,900
1.43
Feb 02, 2026
2,741.00
2,758.00
2,694.00
2,694.00
2,694.00
-1.50%
72,800
1.12
Jan 30, 2026
2,705.00
2,740.00
2,681.00
2,735.00
2,735.00
+0.07%
100,200
1.56
Rows: