kabutan

SM ENTERTAINMENT JAPAN Co.,Ltd.(4772) Historical

4772
TSE Growth
SM ENTERTAINMENT JAPAN Co.,Ltd.
104
JPY
0
(0.00%)
Jan 29, 3:30 pm JST
0.67
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 6, 2025
142 JPY
52 Week Low Apr 7, 2025
94 JPY
Yearly High Feb 6, 2025
142 JPY
Yearly Low Apr 7, 2025
94 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 104 104 103 104 0 0.00% 48,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 104 105 102 104 0 0.00% 181,700
Jan 27, 2026 105 105 103 104 -1 -0.95% 90,000
Jan 26, 2026 106 107 104 105 -1 -0.94% 203,200
Jan 23, 2026 104 107 104 106 +2 +1.92% 166,800
Jan 22, 2026 105 105 104 104 0 0.00% 142,000
Jan 21, 2026 104 105 104 104 -1 -0.95% 35,500
Jan 20, 2026 104 106 104 105 +1 +0.96% 131,200
Jan 19, 2026 104 106 104 104 0 0.00% 88,300
Jan 16, 2026 105 105 104 104 -1 -0.95% 60,200
Jan 15, 2026 105 106 104 105 0 0.00% 64,400
Jan 14, 2026 105 106 104 105 0 0.00% 79,100
Jan 13, 2026 105 105 104 105 +1 +0.96% 86,600
Jan 9, 2026 104 106 104 104 0 0.00% 74,700
Jan 8, 2026 104 105 103 104 0 0.00% 120,100
Jan 7, 2026 105 105 104 104 -1 -0.95% 97,600
Jan 6, 2026 105 106 104 105 0 0.00% 149,400
Jan 5, 2026 104 106 104 105 +1 +0.96% 81,500
Dec 30, 2025 106 107 104 104 -1 -0.95% 112,600
Dec 29, 2025 106 107 105 105 -2 -1.87% 146,300
Dec 26, 2025 107 108 106 107 0 0.00% 237,800