kabutan

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

4772
TSE Growth
SM ENTERTAINMENT JAPAN Co.,Ltd.
104
JPY
0
(0.00%)
Jan 29, 3:30 pm JST
0.67
USD
Jan 29, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 106 107 102 104 -2 -1.89% 572,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 107 111 106 110 +3 +2.80% 338,500
Nov 28, 2025 106 108 105 107 +2 +1.90% 281,300
Nov 21, 2025 108 108 105 105 -2 -1.87% 329,100
Nov 14, 2025 107 109 106 107 0 0.00% 350,000
Nov 7, 2025 117 119 103 107 -10 -8.55% 1,482,800
Oct 31, 2025 122 122 113 117 -4 -3.31% 823,900
Oct 24, 2025 123 123 120 121 -1 -0.82% 326,000
Oct 17, 2025 124 125 121 122 -4 -3.17% 421,700
Oct 10, 2025 125 131 123 126 +3 +2.44% 1,263,500
Oct 3, 2025 121 127 117 123 +2 +1.65% 1,341,000
Sep 26, 2025 119 122 117 121 +4 +3.42% 789,300
Sep 19, 2025 113 117 112 117 +4 +3.54% 481,400
Sep 12, 2025 115 116 112 113 -2 -1.74% 855,900