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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 107 111 106 110 +3 +2.80% 371,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 120 120 114 115 -5 -4.17% 777,400
Aug 29, 2025 120 121 117 120 +1 +0.84% 1,377,400
Aug 22, 2025 114 120 113 119 +5 +4.39% 1,421,200
Aug 15, 2025 112 115 111 114 +3 +2.70% 729,300
Aug 8, 2025 115 116 111 111 -4 -3.48% 1,625,000
Aug 1, 2025 117 119 112 115 -2 -1.71% 1,108,100
Jul 25, 2025 117 120 116 117 +2 +1.74% 703,000
Jul 18, 2025 119 125 115 115 -4 -3.36% 2,189,500