kabutan

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

4772
TSE Growth
SM ENTERTAINMENT JAPAN Co.,Ltd.
93
JPY
-1
(-1.06%)
Mar 13, 3:30 pm JST
0.58
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 9, 2025
131 JPY
52 Week Low Mar 4, 2026
91 JPY
Yearly High Feb 6, 2025
142 JPY
Yearly Low Mar 4, 2026
91 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 94 95 91 93 -1 -1.06% 512,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 95 95 94 94 -2 -2.08% 123,000
Mar 11, 2026 96 96 95 96 0 0.00% 113,700
Mar 10, 2026 95 96 95 96 0 0.00% 160,800
Mar 9, 2026 96 97 94 96 -1 -1.03% 167,500
Mar 6, 2026 95 97 94 97 +2 +2.11% 126,000
Mar 5, 2026 94 96 93 95 +1 +1.06% 134,300
Mar 4, 2026 93 95 91 94 -1 -1.05% 412,300
Mar 3, 2026 94 96 92 95 -1 -1.04% 493,700
Mar 2, 2026 96 97 95 96 -1 -1.03% 249,400
Feb 27, 2026 97 99 97 97 -2 -2.02% 145,700
Feb 26, 2026 98 99 97 99 +1 +1.02% 101,100
Feb 25, 2026 96 98 96 98 +1 +1.03% 342,200
Feb 24, 2026 96 98 96 97 0 0.00% 130,500
Feb 20, 2026 96 97 95 97 +1 +1.04% 209,000
Feb 19, 2026 96 97 96 96 0 0.00% 80,600
Feb 18, 2026 98 98 96 96 -1 -1.03% 266,100
Feb 17, 2026 98 99 97 97 -1 -1.02% 117,200
Feb 16, 2026 99 100 97 98 -1 -1.01% 373,000
Feb 13, 2026 100 100 99 99 -1 -1.00% 123,100
Feb 12, 2026 100 101 98 100 +2 +2.04% 386,600