Tokyo - Delayed Quote JPY

Smaregi, Inc. (4431.T)

3,360.00
-20.00
(-0.59%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20253,370.003,405.003,335.003,360.003,360.0044,900
Jun 3, 20253,405.003,425.003,370.003,380.003,380.0045,600
Jun 2, 20253,400.003,400.003,360.003,390.003,390.0032,800
May 30, 20253,370.003,410.003,360.003,400.003,400.0052,700
May 29, 20253,355.003,410.003,305.003,410.003,410.0066,400
May 28, 20253,430.003,445.003,330.003,335.003,335.0070,900
May 27, 20253,325.003,385.003,295.003,385.003,385.0059,700
May 26, 20253,305.003,385.003,295.003,355.003,355.0065,500
May 23, 20253,310.003,390.003,290.003,315.003,315.0068,300
May 22, 20253,160.003,335.003,160.003,330.003,330.00153,900
May 21, 20253,215.003,220.003,155.003,155.003,155.0030,300
May 20, 20253,250.003,260.003,180.003,220.003,220.0053,400
May 19, 20253,240.003,330.003,230.003,230.003,230.0076,900
May 16, 20253,295.003,295.003,200.003,230.003,230.0062,900
May 15, 20253,190.003,290.003,190.003,275.003,275.0044,700
May 14, 20253,180.003,265.003,165.003,235.003,235.0043,200
May 13, 20253,235.003,235.003,150.003,210.003,210.0063,600
May 12, 20253,200.003,240.003,170.003,205.003,205.0048,700
May 9, 20253,170.003,220.003,155.003,175.003,175.0056,000
May 8, 20253,250.003,290.003,150.003,170.003,170.0069,800
May 7, 20253,145.003,230.003,090.003,230.003,230.00143,600
May 2, 20253,155.003,200.003,040.003,080.003,080.0073,500
May 1, 20253,130.003,190.003,115.003,180.003,180.0050,700
Apr 30, 20253,225.003,225.003,125.003,145.003,145.0066,200
Apr 28, 2025 15 Dividend
Apr 28, 20253,245.003,260.003,180.003,185.003,185.0084,700
Apr 25, 20253,155.003,200.003,100.003,185.003,170.0095,800
Apr 24, 20253,090.003,230.003,020.003,100.003,085.40207,000
Apr 23, 20253,100.003,135.003,035.003,050.003,035.6480,500
Apr 22, 20252,906.003,185.002,856.003,100.003,085.40599,500
Apr 21, 20252,901.002,919.002,868.002,889.002,875.3941,300
Apr 18, 20252,825.002,910.002,813.002,906.002,892.3162,100
Apr 17, 20252,863.002,892.002,825.002,841.002,827.6253,600
Apr 16, 20252,765.002,848.002,715.002,828.002,814.68131,000
Apr 15, 20252,760.002,809.002,726.002,733.002,720.13145,600
Apr 14, 20252,881.003,045.002,716.002,725.002,712.17220,500
Apr 11, 20252,850.002,850.002,744.002,832.002,818.6684,500
Apr 10, 20252,870.002,909.002,800.002,847.002,833.5972,900
Apr 9, 20252,684.002,761.002,580.002,761.002,748.00127,600
Apr 8, 20252,699.002,710.002,600.002,634.002,621.5975,400
Apr 7, 20252,594.002,608.002,424.002,428.002,416.57109,100
Apr 4, 20252,800.002,848.002,659.002,731.002,718.14129,800
Apr 3, 20252,754.002,849.002,754.002,785.002,771.8869,400
Apr 2, 20252,845.002,925.002,834.002,875.002,861.4662,300
Apr 1, 20252,910.002,910.002,805.002,813.002,799.7546,800
Mar 31, 20252,821.002,878.002,810.002,828.002,814.6843,300
Mar 28, 20252,910.002,933.002,875.002,886.002,872.4140,000
Mar 27, 20252,907.002,932.002,866.002,917.002,903.2672,700
Mar 26, 20252,849.002,920.002,821.002,907.002,893.31143,700
Mar 25, 20252,818.002,879.002,771.002,820.002,806.7289,300
Mar 24, 20252,704.002,810.002,704.002,769.002,755.9677,400
Mar 21, 20252,730.002,777.002,690.002,705.002,692.2670,300
Mar 19, 20252,731.002,810.002,722.002,742.002,729.09100,100
Mar 18, 20252,830.002,893.002,702.002,735.002,722.12646,400
Mar 17, 20252,617.002,869.002,601.002,831.002,817.67646,900
Mar 14, 20252,523.002,772.002,521.002,772.002,758.95322,100
Mar 13, 20252,599.002,610.002,543.002,561.002,548.94112,300
Mar 12, 20252,466.002,595.002,466.002,575.002,562.8791,500
Mar 11, 20252,433.002,470.002,403.002,468.002,456.3873,700
Mar 10, 20252,482.002,502.002,472.002,480.002,468.3248,000
Mar 7, 20252,475.002,505.002,455.002,466.002,454.3967,900
Mar 6, 20252,541.002,550.002,498.002,510.002,498.1844,300
Mar 5, 20252,565.002,568.002,476.002,491.002,479.27102,300
Mar 4, 20252,500.002,559.002,464.002,559.002,546.9559,200
Mar 3, 20252,503.002,532.002,475.002,526.002,514.1038,900
Feb 28, 20252,515.002,544.002,450.002,466.002,454.3980,000
Feb 27, 20252,528.002,568.002,516.002,562.002,549.9354,200
Feb 26, 20252,501.002,521.002,456.002,497.002,485.2474,600
Feb 25, 20252,540.002,553.002,500.002,520.002,508.1362,900
Feb 21, 20252,600.002,619.002,562.002,562.002,549.9356,100
Feb 20, 20252,670.002,670.002,601.002,608.002,595.7266,500
Feb 19, 20252,658.002,666.002,640.002,653.002,640.5137,900
Feb 18, 20252,671.002,693.002,663.002,663.002,650.4629,200
Feb 17, 20252,668.002,718.002,666.002,671.002,658.4253,000
Feb 14, 20252,690.002,730.002,663.002,668.002,655.4350,500
Feb 13, 20252,720.002,720.002,670.002,680.002,667.3848,800
Feb 12, 20252,723.002,738.002,698.002,710.002,697.2436,500
Feb 10, 20252,654.002,739.002,654.002,719.002,706.1956,300
Feb 7, 20252,702.002,702.002,656.002,656.002,643.4946,800
Feb 6, 20252,750.002,755.002,701.002,701.002,688.2851,100
Feb 5, 20252,704.002,759.002,688.002,735.002,722.1262,600
Feb 4, 20252,669.002,727.002,650.002,704.002,691.2790,400
Feb 3, 20252,635.002,679.002,612.002,629.002,616.6260,000
Jan 31, 20252,635.002,683.002,635.002,679.002,666.3868,300
Jan 30, 20252,650.002,670.002,613.002,614.002,601.69133,600
Jan 29, 20252,710.002,748.002,663.002,673.002,660.41146,600
Jan 28, 20252,749.002,751.002,654.002,691.002,678.33165,700
Jan 27, 20252,922.002,930.002,787.002,787.002,773.87136,400
Jan 24, 20252,825.002,921.002,825.002,899.002,885.35142,000
Jan 23, 20252,780.002,908.002,687.002,823.002,809.70221,500
Jan 22, 20252,705.002,800.002,673.002,800.002,786.81145,600
Jan 21, 20252,642.002,702.002,602.002,702.002,689.2769,900
Jan 20, 20252,656.002,685.002,622.002,622.002,609.6558,900
Jan 17, 20252,594.002,668.002,578.002,663.002,650.4673,600
Jan 16, 20252,598.002,618.002,561.002,579.002,566.8585,400
Jan 15, 20252,684.002,712.002,605.002,605.002,592.7376,100
Jan 14, 20252,640.002,660.002,598.002,629.002,616.62105,300
Jan 10, 20252,733.002,733.002,633.002,679.002,666.3894,400
Jan 9, 20252,651.002,733.002,610.002,733.002,720.13100,700
Jan 8, 20252,693.002,718.002,637.002,651.002,638.5198,000
Jan 7, 20252,698.002,730.002,674.002,693.002,680.3280,700
Jan 6, 20252,672.002,739.002,659.002,692.002,679.3293,600
Dec 30, 20242,657.002,699.002,649.002,670.002,657.43122,300
Dec 27, 20242,621.002,706.002,616.002,681.002,668.37128,500
Dec 26, 20242,622.002,672.002,618.002,623.002,610.65102,100
Dec 25, 20242,708.002,753.002,600.002,622.002,609.65167,200
Dec 24, 20242,639.002,656.002,591.002,610.002,597.71125,800
Dec 23, 20242,675.002,715.002,617.002,620.002,607.66124,000
Dec 20, 20242,601.002,684.002,569.002,660.002,647.47163,200
Dec 19, 20242,569.002,657.002,559.002,608.002,595.72183,200
Dec 18, 20242,690.002,732.002,637.002,658.002,645.48207,300
Dec 17, 20242,705.002,789.002,653.002,706.002,693.26555,300
Dec 16, 20243,000.003,070.002,691.002,755.002,742.031,046,100
Dec 13, 20243,240.003,370.003,200.003,345.003,329.25211,500
Dec 12, 20243,135.003,225.003,080.003,190.003,174.98134,500
Dec 11, 20243,130.003,185.003,100.003,125.003,110.2881,100
Dec 10, 20243,115.003,150.003,030.003,120.003,105.31110,500
Dec 9, 20243,085.003,200.003,075.003,155.003,140.1491,600
Dec 6, 20243,120.003,120.003,020.003,025.003,010.7577,700
Dec 5, 20243,050.003,180.003,050.003,140.003,125.2151,900
Dec 4, 20243,105.003,125.003,050.003,050.003,035.6425,700
Dec 3, 20243,035.003,105.003,035.003,105.003,090.3836,900
Dec 2, 20243,105.003,105.002,960.003,020.003,005.78101,100
Nov 29, 20243,060.003,130.003,035.003,105.003,090.3829,900
Nov 28, 20243,050.003,095.003,005.003,075.003,060.5237,500
Nov 27, 20243,120.003,125.003,030.003,050.003,035.6442,400
Nov 26, 20243,110.003,125.003,055.003,120.003,105.3139,400
Nov 25, 20243,145.003,185.003,095.003,125.003,110.2833,800
Nov 22, 20243,150.003,175.003,090.003,170.003,155.0752,200
Nov 21, 20243,135.003,195.003,105.003,160.003,145.1243,700
Nov 20, 20243,150.003,195.003,125.003,125.003,110.2833,500
Nov 19, 20243,115.003,205.003,115.003,150.003,135.1659,200
Nov 18, 20243,075.003,165.003,075.003,105.003,090.3841,900
Nov 15, 20243,110.003,150.003,065.003,125.003,110.2860,400
Nov 14, 20243,175.003,185.003,090.003,090.003,075.4564,200
Nov 13, 20243,180.003,235.003,180.003,220.003,204.8438,400
Nov 12, 20243,200.003,200.003,145.003,200.003,184.9344,900
Nov 11, 20243,280.003,280.003,140.003,215.003,199.86102,100
Nov 8, 20243,040.003,200.003,040.003,180.003,165.02102,700
Nov 7, 20243,070.003,125.003,030.003,060.003,045.59125,200
Nov 6, 20242,884.003,010.002,880.003,000.002,985.87107,700
Nov 5, 20242,929.002,930.002,850.002,862.002,848.5243,200
Nov 1, 20242,930.002,940.002,876.002,901.002,887.34141,000
Oct 31, 20242,890.002,930.002,864.002,924.002,910.2360,700
Oct 30, 20242,900.002,925.002,819.002,924.002,910.23155,300
Oct 29, 20242,811.002,900.002,763.002,888.002,874.40178,000
Oct 28, 20242,664.002,808.002,654.002,808.002,794.7868,600
Oct 25, 20242,691.002,691.002,626.002,654.002,641.5066,400
Oct 24, 20242,663.002,705.002,643.002,704.002,691.2786,300
Oct 23, 20242,786.002,825.002,685.002,703.002,690.2776,000
Oct 22, 20242,881.002,881.002,760.002,772.002,758.95104,700
Oct 21, 20242,733.002,877.002,733.002,865.002,851.51106,000
Oct 18, 20242,824.002,844.002,727.002,727.002,714.1689,700
Oct 17, 20242,859.002,859.002,795.002,825.002,811.7048,400
Oct 16, 20242,772.002,869.002,767.002,835.002,821.6575,500
Oct 15, 20242,955.002,960.002,763.002,818.002,804.73338,100
Oct 11, 20242,915.002,960.002,908.002,908.002,894.30155,200
Oct 10, 20242,890.002,898.002,855.002,876.002,862.4688,300
Oct 9, 20242,733.002,908.002,710.002,875.002,861.46210,500
Oct 8, 20242,751.002,751.002,695.002,695.002,682.3197,900
Oct 7, 20242,813.002,819.002,752.002,785.002,771.8879,900
Oct 4, 20242,726.002,840.002,701.002,768.002,754.96167,400
Oct 3, 20242,792.002,800.002,730.002,776.002,762.9381,200
Oct 2, 20242,818.002,853.002,722.002,724.002,711.17132,300
Oct 1, 20242,850.002,908.002,812.002,855.002,841.55120,200
Sep 30, 20242,834.002,934.002,813.002,827.002,813.69124,300
Sep 27, 20242,890.002,894.002,842.002,881.002,867.4394,500
Sep 26, 20242,806.002,881.002,781.002,865.002,851.51158,000
Sep 25, 20242,824.002,824.002,760.002,779.002,765.91114,100
Sep 24, 20242,900.002,901.002,769.002,824.002,810.70192,800
Sep 20, 20242,842.002,881.002,765.002,826.002,812.69174,700
Sep 19, 20242,809.002,849.002,752.002,781.002,767.90206,400
Sep 18, 20242,655.002,796.002,653.002,781.002,767.90289,700
Sep 17, 20242,704.002,713.002,532.002,630.002,617.61375,800
Sep 13, 20242,650.002,811.002,607.002,691.002,678.331,586,700
Sep 12, 20242,418.002,464.002,412.002,459.002,447.42132,000
Sep 11, 20242,421.002,493.002,355.002,368.002,356.85139,300
Sep 10, 20242,412.002,482.002,399.002,432.002,420.55104,000
Sep 9, 20242,220.002,373.002,211.002,354.002,342.9189,400
Sep 6, 20242,401.002,408.002,285.002,311.002,300.12122,000
Sep 5, 20242,390.002,467.002,384.002,427.002,415.57117,000
Sep 4, 20242,433.002,507.002,373.002,382.002,370.78126,000
Sep 3, 20242,412.002,537.002,412.002,531.002,519.08184,800
Sep 2, 20242,443.002,450.002,371.002,412.002,400.6451,700
Aug 30, 20242,405.002,450.002,382.002,416.002,404.62110,100
Aug 29, 20242,395.002,479.002,381.002,427.002,415.5784,700
Aug 28, 20242,439.002,478.002,350.002,426.002,414.57110,400
Aug 27, 20242,480.002,490.002,406.002,489.002,477.28114,000
Aug 26, 20242,384.002,500.002,357.002,495.002,483.25219,900
Aug 23, 20242,400.002,401.002,254.002,365.002,353.86254,600
Aug 22, 20242,245.002,339.002,244.002,338.002,326.99142,000
Aug 21, 20242,156.002,245.002,156.002,211.002,200.5975,600
Aug 20, 20242,092.002,211.002,092.002,206.002,195.6179,200
Aug 19, 20242,150.002,166.002,061.002,061.002,051.29114,600
Aug 16, 20242,097.002,129.002,056.002,114.002,104.0495,800
Aug 15, 20242,069.002,071.002,000.002,048.002,038.35168,400
Aug 14, 20241,945.001,961.001,911.001,945.001,935.84108,900
Aug 13, 20241,873.001,939.001,865.001,927.001,917.9283,700
Aug 9, 20241,883.001,910.001,823.001,860.001,851.2479,100
Aug 8, 20241,867.001,895.001,822.001,850.001,841.2995,000
Aug 7, 20241,852.001,976.001,828.001,891.001,882.09277,800
Aug 6, 20241,870.001,921.001,818.001,873.001,864.18208,500
Aug 5, 20241,800.001,851.001,551.001,670.001,662.14389,800
Aug 2, 20242,049.002,069.001,950.001,951.001,941.81195,400
Aug 1, 20242,256.002,256.002,160.002,166.002,155.80113,300
Jul 31, 20242,310.002,317.002,225.002,269.002,258.31106,700
Jul 30, 20242,382.002,393.002,258.002,310.002,299.12206,600
Jul 29, 20242,332.002,427.002,320.002,406.002,394.67131,500
Jul 26, 20242,303.002,350.002,276.002,318.002,307.0843,500
Jul 25, 20242,277.002,330.002,261.002,294.002,283.2062,000
Jul 24, 20242,307.002,333.002,280.002,318.002,307.0864,200
Jul 23, 20242,358.002,385.002,289.002,297.002,286.1885,000
Jul 22, 20242,345.002,368.002,302.002,344.002,332.9667,300
Jul 19, 20242,340.002,396.002,338.002,367.002,355.8553,300
Jul 18, 20242,335.002,380.002,335.002,350.002,338.93144,700
Jul 17, 20242,319.002,364.002,307.002,322.002,311.06106,600
Jul 16, 20242,324.002,348.002,275.002,312.002,301.1157,300
Jul 12, 20242,200.002,339.002,188.002,305.002,294.14184,800
Jul 11, 20242,250.002,269.002,208.002,219.002,208.5588,800
Jul 10, 20242,255.002,276.002,235.002,250.002,239.4098,400
Jul 9, 20242,291.002,336.002,262.002,280.002,269.26124,300
Jul 8, 20242,332.002,345.002,288.002,291.002,280.2182,300
Jul 5, 20242,327.002,370.002,311.002,330.002,319.03134,100
Jul 4, 20242,308.002,357.002,250.002,339.002,327.98221,000
Jul 3, 20242,305.002,324.002,268.002,268.002,257.3297,200
Jul 2, 20242,295.002,306.002,256.002,292.002,281.21144,500
Jul 1, 20242,338.002,359.002,290.002,312.002,301.11193,600
Jun 28, 20242,377.002,398.002,318.002,339.002,327.98239,000
Jun 27, 20242,270.002,365.002,223.002,340.002,328.98419,800
Jun 26, 20242,175.002,267.002,130.002,265.002,254.33689,600
Jun 25, 20241,995.002,059.001,977.002,050.002,040.35153,000
Jun 24, 20241,895.002,006.001,895.002,006.001,996.55245,600
Jun 21, 20241,881.001,934.001,873.001,879.001,870.15140,700
Jun 20, 20241,866.001,910.001,859.001,896.001,887.07166,700
Jun 19, 20241,961.001,969.001,868.001,868.001,859.20437,500
Jun 18, 20242,053.002,061.001,971.001,971.001,961.72260,600
Jun 17, 20242,115.002,139.002,030.002,030.002,020.44297,200
Jun 14, 20242,100.002,220.002,090.002,160.002,149.83790,400
Jun 13, 20242,028.002,107.002,025.002,100.002,090.11319,300
Jun 12, 20242,100.002,116.002,005.002,006.001,996.55200,600
Jun 11, 20242,083.002,103.002,072.002,088.002,078.1780,800
Jun 10, 20242,110.002,130.002,061.002,071.002,061.2581,700
Jun 7, 20242,080.002,123.002,074.002,110.002,100.0652,400
Jun 6, 20242,207.002,207.002,093.002,096.002,086.13111,700
Jun 5, 20242,195.002,211.002,175.002,187.002,176.7072,200
Jun 4, 20242,123.002,195.002,123.002,182.002,171.7282,000

Related Tickers

4375.T Safie Inc.
952.00
-2.26%
 
2169.T CDS Co.,Ltd.
1,812.00
+0.72%
 
4259.T ExaWizards Inc.
489.00
+2.52%
 
4074.T LaKeel, Inc.
1,031.00
+1.68%
 
6047.T Gunosy Inc.
611.00
-2.08%
 
7320.T Solvvy Inc.
3,295.00
+4.11%
 
4412.T Science Arts, Inc.
1,128.00
-1.91%
 
4344.T Sourcenext Corporation
179.00
-1.10%
 
3921.T NEOJAPAN Inc.
1,576.00
+1.16%
 
9YK.F SmartCraft ASA
2.0800
-0.95%