kabutan

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

4772
TSE Growth
SM ENTERTAINMENT JAPAN Co.,Ltd.
110
JPY
+1
(+0.92%)
Dec 5, 3:30 pm JST
0.71
USD
Dec 5, 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
Dec 5, 2025 111 111 109 110 +1 +0.92% 32,800

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 106 108 106 107 0 0.00% 55,300
Nov 11, 2025 108 108 106 107 0 0.00% 84,600
Nov 10, 2025 107 109 106 107 0 0.00% 84,300
Nov 7, 2025 109 109 106 107 0 0.00% 133,700
Nov 6, 2025 106 112 106 107 +4 +3.88% 308,400