kabutan

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

4772
TSE Growth
SM ENTERTAINMENT JAPAN Co.,Ltd.
122
JPY
0
(0.00%)
Oct 22, 9:14 am JST
0.80
USD
Oct 21, 8:14 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 6, 2024
145 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
Oct 22, 2025 121 122 121 122 0 0.00% 6,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 21, 2025 122 122 120 122 0 0.00% 64,900
Oct 20, 2025 123 123 121 122 0 0.00% 55,200
Oct 17, 2025 124 124 121 122 -2 -1.61% 71,500
Oct 16, 2025 125 125 123 124 -1 -0.80% 48,700
Oct 15, 2025 121 125 121 125 +4 +3.31% 65,500
Oct 14, 2025 124 125 121 121 -5 -3.97% 236,000
Oct 10, 2025 128 129 124 126 -3 -2.33% 292,200
Oct 9, 2025 127 131 127 129 +3 +2.38% 189,800
Oct 8, 2025 127 130 126 126 0 0.00% 360,500
Oct 7, 2025 126 127 124 126 +1 +0.80% 134,200
Oct 6, 2025 125 127 123 125 +2 +1.63% 286,800
Oct 3, 2025 121 125 121 123 +2 +1.65% 182,100
Oct 2, 2025 125 127 121 121 -2 -1.63% 395,200
Oct 1, 2025 122 126 120 123 +5 +4.24% 466,800
Sep 30, 2025 119 119 117 118 -2 -1.67% 183,900
Sep 29, 2025 121 121 119 120 -1 -0.83% 113,000
Sep 26, 2025 121 122 119 121 +1 +0.83% 132,300
Sep 25, 2025 119 120 118 120 +2 +1.69% 223,600
Sep 24, 2025 119 119 117 118 -1 -0.84% 62,500
Sep 22, 2025 119 120 117 119 +2 +1.71% 370,900