kabutan

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

4772
TSE Growth
SM ENTERTAINMENT JAPAN Co.,Ltd.
109
JPY
-2
(-1.80%)
Dec 12, 3:30 pm JST
0.69
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
110
Dec 12, 10:59 pm JST
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
Dec 12, 2025 109 111 109 109 -2 -1.80% 91,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 111 113 109 111 0 0.00% 138,100
Dec 10, 2025 110 111 109 111 +1 +0.91% 53,400
Dec 9, 2025 110 111 109 110 -1 -0.90% 52,000
Dec 8, 2025 110 112 109 111 +1 +0.91% 155,700
Dec 5, 2025 111 111 109 110 +1 +0.92% 32,800
Dec 4, 2025 107 110 107 109 +1 +0.93% 127,100
Dec 3, 2025 108 108 107 108 0 0.00% 42,400
Dec 2, 2025 107 108 106 108 +2 +1.89% 81,000
Dec 1, 2025 107 108 106 106 -1 -0.93% 55,200
Nov 28, 2025 107 108 106 107 +1 +0.94% 61,500
Nov 27, 2025 106 107 105 106 +1 +0.95% 126,500
Nov 26, 2025 107 107 105 105 -1 -0.94% 54,400
Nov 25, 2025 106 107 105 106 +1 +0.95% 38,900
Nov 21, 2025 105 107 105 105 -1 -0.94% 53,700
Nov 20, 2025 107 108 105 106 -1 -0.93% 76,200
Nov 19, 2025 106 107 105 107 +2 +1.90% 40,200
Nov 18, 2025 108 108 105 105 -3 -2.78% 48,400
Nov 17, 2025 108 108 105 108 +1 +0.93% 110,600
Nov 14, 2025 108 108 106 107 -1 -0.93% 46,600
Nov 13, 2025 107 108 106 108 +1 +0.93% 79,200