kabutan

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

4772
TSE Growth
SM ENTERTAINMENT JAPAN Co.,Ltd.
89
JPY
-1
(-1.11%)
Apr 28, 3:30 pm JST
0.55
USD
Apr 28, 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 23, 2026
87 JPY
Yearly High Feb 10, 2026
108 JPY
Yearly Low Mar 23, 2026
87 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 90 90 88 89 0 0.00% 164,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 90 92 89 89 -2 -2.20% 332,100
Apr 17, 2026 89 91 89 91 +2 +2.25% 271,100
Apr 10, 2026 89 92 89 89 0 0.00% 319,600
Apr 3, 2026 89 90 87 89 -2 -2.20% 333,600
Mar 27, 2026 90 92 87 91 +1 +1.11% 637,800
Mar 19, 2026 92 93 90 90 -3 -3.23% 583,900
Mar 13, 2026 96 97 91 93 -4 -4.12% 1,077,100
Mar 6, 2026 96 97 91 97 0 0.00% 1,415,700
Feb 27, 2026 96 99 96 97 0 0.00% 719,500
Feb 20, 2026 99 100 95 97 -2 -2.02% 1,045,900
Feb 13, 2026 103 108 96 99 -4 -3.88% 1,939,400
Feb 6, 2026 102 107 101 103 +2 +1.98% 1,187,900
Jan 30, 2026 106 107 101 101 -5 -4.72% 635,700
Jan 23, 2026 104 107 104 106 +2 +1.92% 563,800
Jan 16, 2026 105 106 104 104 0 0.00% 290,300
Jan 9, 2026 104 106 103 104 0 0.00% 523,300
Dec 30, 2025 106 107 104 104 -3 -2.80% 258,900
Dec 26, 2025 109 111 104 107 -2 -1.83% 666,100
Dec 19, 2025 107 111 107 109 0 0.00% 377,600
Dec 12, 2025 110 113 109 109 -1 -0.91% 490,500