Smaregi, Inc. 4431
TSE · Japan · Technology Services
¥3,370.00-65.00 (-1.89%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,435.00 | +1.78% | ¥3,375.00 | ¥3,440.00 | ¥3,345.00 | 40.20K |
| 2026-09-30 | ¥3,375.00 | 0.00% | ¥3,400.00 | ¥3,400.00 | ¥3,280.00 | 130.70K |
| 2026-09-29 | ¥3,375.00 | +1.05% | ¥3,375.00 | ¥3,405.00 | ¥3,300.00 | 50.60K |
| 2026-09-28 | ¥3,340.00 | +0.30% | ¥3,280.00 | ¥3,430.00 | ¥3,280.00 | 69.70K |
| 2026-09-25 | ¥3,330.00 | 0.00% | ¥3,390.00 | ¥3,450.00 | ¥3,320.00 | 96.70K |
| 2026-09-24 | ¥3,330.00 | -0.30% | ¥3,340.00 | ¥3,415.00 | ¥3,330.00 | 45.20K |
| 2026-09-18 | ¥3,340.00 | -3.05% | ¥3,400.00 | ¥3,440.00 | ¥3,335.00 | 84.60K |
| 2026-09-17 | ¥3,445.00 | +4.08% | ¥3,300.00 | ¥3,470.00 | ¥3,300.00 | 89.40K |
| 2026-09-16 | ¥3,310.00 | -0.90% | ¥3,325.00 | ¥3,350.00 | ¥3,195.00 | 122.40K |
| 2026-09-15 | ¥3,340.00 | -0.15% | ¥3,765.00 | ¥3,805.00 | ¥3,330.00 | 317.10K |
| 2026-09-14 | ¥3,345.00 | +2.45% | ¥3,215.00 | ¥3,345.00 | ¥3,200.00 | 122.10K |
| 2026-09-11 | ¥3,265.00 | -2.68% | ¥3,275.00 | ¥3,290.00 | ¥3,225.00 | 66.40K |
| 2026-09-10 | ¥3,355.00 | +0.90% | ¥3,280.00 | ¥3,365.00 | ¥3,225.00 | 40.30K |
| 2026-09-09 | ¥3,325.00 | -2.78% | ¥3,380.00 | ¥3,400.00 | ¥3,310.00 | 79.90K |
| 2026-09-08 | ¥3,420.00 | -1.87% | ¥3,425.00 | ¥3,505.00 | ¥3,405.00 | 53.70K |
| 2026-09-07 | ¥3,485.00 | -1.55% | ¥3,570.00 | ¥3,575.00 | ¥3,465.00 | 68.60K |
| 2026-09-04 | ¥3,540.00 | +2.61% | ¥3,500.00 | ¥3,605.00 | ¥3,475.00 | 77.00K |
| 2026-09-03 | ¥3,450.00 | -1.43% | ¥3,455.00 | ¥3,470.00 | ¥3,370.00 | 95.90K |
| 2026-09-02 | ¥3,500.00 | -3.85% | ¥3,580.00 | ¥3,605.00 | ¥3,420.00 | 228.40K |
| 2026-09-01 | ¥3,640.00 | -4.34% | ¥3,735.00 | ¥3,780.00 | ¥3,635.00 | 148.30K |
| 2026-08-31 | ¥3,805.00 | +1.87% | ¥3,705.00 | ¥3,825.00 | ¥3,700.00 | 146.50K |
| 2026-08-28 | ¥3,735.00 | +5.66% | ¥3,580.00 | ¥3,770.00 | ¥3,555.00 | 216.00K |
| 2026-08-27 | ¥3,535.00 | +3.06% | ¥3,570.00 | ¥3,730.00 | ¥3,425.00 | 444.40K |
| 2026-08-26 | ¥3,430.00 | +0.44% | ¥3,440.00 | ¥3,500.00 | ¥3,405.00 | 105.00K |
| 2026-08-25 | ¥3,415.00 | +1.64% | ¥3,350.00 | ¥3,450.00 | ¥3,305.00 | 126.60K |
| 2026-08-24 | ¥3,360.00 | -1.03% | ¥3,380.00 | ¥3,415.00 | ¥3,320.00 | 60.20K |
| 2026-08-21 | ¥3,395.00 | -0.59% | ¥3,345.00 | ¥3,395.00 | ¥3,315.00 | 58.20K |
| 2026-08-20 | ¥3,415.00 | +5.73% | ¥3,260.00 | ¥3,440.00 | ¥3,260.00 | 95.10K |
| 2026-08-19 | ¥3,230.00 | -1.22% | ¥3,225.00 | ¥3,280.00 | ¥3,200.00 | 91.40K |
| 2026-08-18 | ¥3,270.00 | -2.39% | ¥3,335.00 | ¥3,335.00 | ¥3,235.00 | 62.80K |
| 2026-08-17 | ¥3,350.00 | -2.47% | ¥3,340.00 | ¥3,390.00 | ¥3,310.00 | 67.80K |
| 2026-08-14 | ¥3,435.00 | +6.68% | ¥3,230.00 | ¥3,445.00 | ¥3,220.00 | 117.90K |
| 2026-08-13 | ¥3,220.00 | -1.98% | ¥3,260.00 | ¥3,260.00 | ¥3,180.00 | 56.40K |
| 2026-08-12 | ¥3,285.00 | +0.46% | ¥3,265.00 | ¥3,310.00 | ¥3,245.00 | 50.60K |
| 2026-08-10 | ¥3,270.00 | +2.19% | ¥3,250.00 | ¥3,295.00 | ¥3,185.00 | 46.80K |
| 2026-08-07 | ¥3,200.00 | -2.29% | ¥3,265.00 | ¥3,265.00 | ¥3,180.00 | 45.80K |
| 2026-08-06 | ¥3,275.00 | +0.46% | ¥3,280.00 | ¥3,315.00 | ¥3,210.00 | 68.10K |
| 2026-08-05 | ¥3,260.00 | +2.84% | ¥3,170.00 | ¥3,290.00 | ¥3,155.00 | 71.00K |
| 2026-08-04 | ¥3,170.00 | +2.42% | ¥3,160.00 | ¥3,210.00 | ¥3,095.00 | 76.00K |
| 2026-08-03 | ¥3,095.00 | -2.98% | ¥3,260.00 | ¥3,260.00 | ¥3,065.00 | 80.10K |
| 2026-07-31 | ¥3,190.00 | -1.54% | ¥3,180.00 | ¥3,310.00 | ¥3,110.00 | 110.40K |
| 2026-07-30 | ¥3,240.00 | -1.67% | ¥3,320.00 | ¥3,325.00 | ¥3,215.00 | 120.80K |
| 2026-07-29 | ¥3,295.00 | +4.27% | ¥3,230.00 | ¥3,350.00 | ¥3,195.00 | 165.20K |
| 2026-07-28 | ¥3,160.00 | +3.61% | ¥3,100.00 | ¥3,225.00 | ¥3,085.00 | 139.50K |
| 2026-07-27 | ¥3,050.00 | +5.17% | ¥2,900.00 | ¥3,060.00 | ¥2,895.00 | 79.50K |
| 2026-07-24 | ¥2,900.00 | 0.00% | ¥2,910.00 | ¥2,910.00 | ¥2,793.00 | 109.40K |
| 2026-07-23 | ¥2,900.00 | -4.13% | ¥2,981.00 | ¥2,981.00 | ¥2,881.00 | 102.60K |
| 2026-07-22 | ¥3,025.00 | -1.79% | ¥3,090.00 | ¥3,110.00 | ¥3,005.00 | 177.40K |
| 2026-07-21 | ¥3,080.00 | +2.67% | ¥3,015.00 | ¥3,085.00 | ¥3,015.00 | 117.30K |
| 2026-07-17 | ¥3,000.00 | +3.45% | ¥2,912.00 | ¥3,055.00 | ¥2,912.00 | 177.50K |
| 2026-07-16 | ¥2,900.00 | +0.80% | ¥2,877.00 | ¥2,964.00 | ¥2,863.00 | 65.20K |
| 2026-07-15 | ¥2,877.00 | +0.07% | ¥2,884.00 | ¥2,899.00 | ¥2,835.00 | 49.30K |
| 2026-07-14 | ¥2,875.00 | +2.79% | ¥2,800.00 | ¥2,888.00 | ¥2,800.00 | 92.50K |
| 2026-07-13 | ¥2,797.00 | -1.55% | ¥2,828.00 | ¥2,846.00 | ¥2,771.00 | 71.50K |
| 2026-07-10 | ¥2,841.00 | -1.32% | ¥2,875.00 | ¥2,875.00 | ¥2,820.00 | 69.10K |
| 2026-07-09 | ¥2,879.00 | -2.67% | ¥2,908.00 | ¥2,931.00 | ¥2,875.00 | 61.90K |
| 2026-07-08 | ¥2,958.00 | -2.05% | ¥3,000.00 | ¥3,010.00 | ¥2,880.00 | 140.10K |
| 2026-07-07 | ¥3,020.00 | -0.49% | ¥3,045.00 | ¥3,045.00 | ¥2,990.00 | 91.20K |
| 2026-07-06 | ¥3,035.00 | +3.41% | ¥2,900.00 | ¥3,065.00 | ¥2,898.00 | 147.20K |
| 2026-07-03 | ¥2,935.00 | +1.00% | ¥2,940.00 | ¥2,986.00 | ¥2,872.00 | 103.70K |
| 2026-07-02 | ¥2,906.00 | +5.37% | ¥2,830.00 | ¥2,948.00 | ¥2,805.00 | 224.30K |
| 2026-07-01 | ¥2,758.00 | +2.11% | ¥2,656.00 | ¥2,800.00 | ¥2,629.00 | 141.50K |
| 2026-06-30 | ¥2,701.00 | -2.14% | ¥2,759.00 | ¥2,759.00 | ¥2,591.00 | 146.10K |
| 2026-06-29 | ¥2,760.00 | +4.51% | ¥2,685.00 | ¥2,763.00 | ¥2,663.00 | 137.70K |
| 2026-06-26 | ¥2,641.00 | -5.88% | ¥2,840.00 | ¥2,849.00 | ¥2,637.00 | 146.00K |
| 2026-06-25 | ¥2,806.00 | +6.94% | ¥2,700.00 | ¥2,850.00 | ¥2,689.00 | 224.50K |
| 2026-06-24 | ¥2,624.00 | +3.92% | ¥2,590.00 | ¥2,679.00 | ¥2,550.00 | 265.50K |
| 2026-06-23 | ¥2,525.00 | -1.21% | ¥2,555.00 | ¥2,590.00 | ¥2,525.00 | 106.30K |
| 2026-06-22 | ¥2,556.00 | +6.15% | ¥2,447.00 | ¥2,566.00 | ¥2,408.00 | 163.90K |
| 2026-06-19 | ¥2,408.00 | -2.11% | ¥2,428.00 | ¥2,431.00 | ¥2,368.00 | 102.00K |
| 2026-06-18 | ¥2,460.00 | -0.20% | ¥2,425.00 | ¥2,478.00 | ¥2,390.00 | 134.70K |
| 2026-06-17 | ¥2,465.00 | -1.40% | ¥2,505.00 | ¥2,511.00 | ¥2,432.00 | 83.00K |
| 2026-06-16 | ¥2,500.00 | -2.31% | ¥2,559.00 | ¥2,559.00 | ¥2,468.00 | 134.40K |
| 2026-06-15 | ¥2,559.00 | +6.67% | ¥2,436.00 | ¥2,561.00 | ¥2,436.00 | 764.20K |
| 2026-06-12 | ¥2,399.00 | +5.78% | ¥2,368.00 | ¥2,399.00 | ¥2,311.00 | 175.30K |
| 2026-06-11 | ¥2,268.00 | -3.57% | ¥2,302.00 | ¥2,305.00 | ¥2,242.00 | 108.00K |
| 2026-06-10 | ¥2,352.00 | -1.96% | ¥2,368.00 | ¥2,368.00 | ¥2,323.00 | 90.60K |
| 2026-06-09 | ¥2,399.00 | +0.50% | ¥2,425.00 | ¥2,455.00 | ¥2,381.00 | 99.80K |
| 2026-06-08 | ¥2,387.00 | -4.21% | ¥2,392.00 | ¥2,437.00 | ¥2,370.00 | 77.30K |
| 2026-06-05 | ¥2,492.00 | +1.42% | ¥2,455.00 | ¥2,514.00 | ¥2,425.00 | 61.60K |
| 2026-06-04 | ¥2,457.00 | +1.11% | ¥2,430.00 | ¥2,525.00 | ¥2,420.00 | 115.10K |
| 2026-06-03 | ¥2,430.00 | -2.21% | ¥2,498.00 | ¥2,498.00 | ¥2,406.00 | 77.40K |
| 2026-06-02 | ¥2,485.00 | +1.35% | ¥2,465.00 | ¥2,510.00 | ¥2,457.00 | 81.20K |
| 2026-06-01 | ¥2,452.00 | +5.74% | ¥2,400.00 | ¥2,487.00 | ¥2,393.00 | 157.20K |
| 2026-05-29 | ¥2,319.00 | +4.22% | ¥2,285.00 | ¥2,397.00 | ¥2,279.00 | 119.40K |
| 2026-05-28 | ¥2,225.00 | -2.07% | ¥2,256.00 | ¥2,265.00 | ¥2,206.00 | 41.40K |
| 2026-05-27 | ¥2,272.00 | +1.43% | ¥2,265.00 | ¥2,272.00 | ¥2,229.00 | 34.80K |
| 2026-05-26 | ¥2,240.00 | -1.15% | ¥2,232.00 | ¥2,265.00 | ¥2,230.00 | 69.80K |
| 2026-05-25 | ¥2,266.00 | -1.65% | ¥2,293.00 | ¥2,293.00 | ¥2,219.00 | 83.40K |
| 2026-05-22 | ¥2,304.00 | -1.54% | ¥2,300.00 | ¥2,309.00 | ¥2,231.00 | 89.20K |