SM ENTERTAINMENT JAPAN Co.Ltd. 4772
TSE · Japan · Consumer Services
¥74.00+2.00 (+2.78%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥74.00 | +2.78% | ¥73.00 | ¥74.00 | ¥72.00 | 39.20K |
| 2026-10-01 | ¥72.00 | -2.70% | ¥73.00 | ¥74.00 | ¥72.00 | 33.10K |
| 2026-09-30 | ¥74.00 | +2.78% | ¥73.00 | ¥74.00 | ¥72.00 | 35.40K |
| 2026-09-29 | ¥72.00 | -1.37% | ¥72.00 | ¥74.00 | ¥72.00 | 80.10K |
| 2026-09-28 | ¥73.00 | -1.35% | ¥73.00 | ¥74.00 | ¥72.00 | 124.30K |
| 2026-09-25 | ¥74.00 | +2.78% | ¥72.00 | ¥75.00 | ¥71.00 | 220.10K |
| 2026-09-24 | ¥72.00 | 0.00% | ¥72.00 | ¥73.00 | ¥71.00 | 116.90K |
| 2026-09-18 | ¥72.00 | +1.41% | ¥72.00 | ¥72.00 | ¥71.00 | 42.40K |
| 2026-09-17 | ¥71.00 | -1.39% | ¥72.00 | ¥72.00 | ¥71.00 | 18.90K |
| 2026-09-16 | ¥72.00 | 0.00% | ¥72.00 | ¥73.00 | ¥71.00 | 56.00K |
| 2026-09-15 | ¥72.00 | +1.41% | ¥71.00 | ¥73.00 | ¥70.00 | 113.90K |
| 2026-09-14 | ¥71.00 | -1.39% | ¥72.00 | ¥72.00 | ¥70.00 | 61.80K |
| 2026-09-11 | ¥72.00 | 0.00% | ¥72.00 | ¥73.00 | ¥71.00 | 39.30K |
| 2026-09-10 | ¥72.00 | 0.00% | ¥72.00 | ¥73.00 | ¥71.00 | 125.70K |
| 2026-09-09 | ¥72.00 | 0.00% | ¥71.00 | ¥72.00 | ¥71.00 | 43.60K |
| 2026-09-08 | ¥72.00 | +1.41% | ¥70.00 | ¥72.00 | ¥70.00 | 313.00K |
| 2026-09-07 | ¥71.00 | -1.39% | ¥72.00 | ¥72.00 | ¥70.00 | 71.20K |
| 2026-09-04 | ¥72.00 | 0.00% | ¥72.00 | ¥72.00 | ¥71.00 | 64.10K |
| 2026-09-03 | ¥72.00 | 0.00% | ¥72.00 | ¥72.00 | ¥71.00 | 18.10K |
| 2026-09-02 | ¥72.00 | 0.00% | ¥72.00 | ¥72.00 | ¥70.00 | 66.40K |
| 2026-09-01 | ¥72.00 | -1.37% | ¥73.00 | ¥73.00 | ¥71.00 | 43.90K |
| 2026-08-31 | ¥73.00 | +1.39% | ¥71.00 | ¥73.00 | ¥71.00 | 75.80K |
| 2026-08-28 | ¥72.00 | +1.41% | ¥71.00 | ¥73.00 | ¥70.00 | 134.90K |
| 2026-08-27 | ¥71.00 | 0.00% | ¥71.00 | ¥71.00 | ¥69.00 | 69.30K |
| 2026-08-26 | ¥71.00 | +1.43% | ¥70.00 | ¥71.00 | ¥70.00 | 61.60K |
| 2026-08-25 | ¥70.00 | -1.41% | ¥71.00 | ¥71.00 | ¥70.00 | 49.20K |
| 2026-08-24 | ¥71.00 | 0.00% | ¥70.00 | ¥72.00 | ¥70.00 | 76.70K |
| 2026-08-21 | ¥71.00 | -1.39% | ¥70.00 | ¥72.00 | ¥70.00 | 81.40K |
| 2026-08-20 | ¥72.00 | +1.41% | ¥71.00 | ¥72.00 | ¥70.00 | 55.00K |
| 2026-08-19 | ¥71.00 | -1.39% | ¥71.00 | ¥72.00 | ¥70.00 | 135.80K |
| 2026-08-18 | ¥72.00 | -1.37% | ¥73.00 | ¥73.00 | ¥71.00 | 103.20K |
| 2026-08-17 | ¥73.00 | +1.39% | ¥72.00 | ¥73.00 | ¥72.00 | 61.00K |
| 2026-08-14 | ¥72.00 | +1.41% | ¥70.00 | ¥73.00 | ¥70.00 | 286.70K |
| 2026-08-13 | ¥71.00 | -1.39% | ¥72.00 | ¥72.00 | ¥70.00 | 163.70K |
| 2026-08-12 | ¥72.00 | +2.86% | ¥71.00 | ¥72.00 | ¥69.00 | 320.00K |
| 2026-08-10 | ¥70.00 | +1.45% | ¥69.00 | ¥71.00 | ¥68.00 | 537.70K |
| 2026-08-07 | ¥69.00 | -1.43% | ¥69.00 | ¥70.00 | ¥68.00 | 423.60K |
| 2026-08-06 | ¥70.00 | +1.45% | ¥69.00 | ¥70.00 | ¥69.00 | 199.60K |
| 2026-08-05 | ¥69.00 | -15.85% | ¥82.00 | ¥84.00 | ¥66.00 | 4.29M |
| 2026-08-04 | ¥82.00 | +6.49% | ¥77.00 | ¥82.00 | ¥77.00 | 219.80K |
| 2026-08-03 | ¥77.00 | -1.28% | ¥78.00 | ¥78.00 | ¥75.00 | 308.40K |
| 2026-07-31 | ¥78.00 | +2.63% | ¥77.00 | ¥78.00 | ¥76.00 | 58.80K |
| 2026-07-30 | ¥76.00 | -1.30% | ¥75.00 | ¥76.00 | ¥74.00 | 224.80K |
| 2026-07-29 | ¥77.00 | -2.53% | ¥77.00 | ¥78.00 | ¥75.00 | 333.80K |
| 2026-07-28 | ¥79.00 | -4.82% | ¥80.00 | ¥81.00 | ¥77.00 | 505.10K |
| 2026-07-27 | ¥83.00 | +3.75% | ¥81.00 | ¥84.00 | ¥79.00 | 720.80K |
| 2026-07-24 | ¥80.00 | -1.23% | ¥80.00 | ¥80.00 | ¥79.00 | 97.20K |
| 2026-07-23 | ¥81.00 | +1.25% | ¥79.00 | ¥81.00 | ¥79.00 | 100.60K |
| 2026-07-22 | ¥80.00 | +1.27% | ¥79.00 | ¥80.00 | ¥77.00 | 112.10K |
| 2026-07-21 | ¥79.00 | -1.25% | ¥80.00 | ¥81.00 | ¥79.00 | 72.70K |
| 2026-07-17 | ¥80.00 | -2.44% | ¥82.00 | ¥84.00 | ¥75.00 | 772.80K |
| 2026-07-16 | ¥82.00 | +1.23% | ¥80.00 | ¥83.00 | ¥79.00 | 437.00K |
| 2026-07-15 | ¥81.00 | +2.53% | ¥79.00 | ¥82.00 | ¥78.00 | 278.00K |
| 2026-07-14 | ¥79.00 | +1.28% | ¥78.00 | ¥80.00 | ¥77.00 | 182.70K |
| 2026-07-13 | ¥78.00 | +4.00% | ¥75.00 | ¥79.00 | ¥75.00 | 491.80K |
| 2026-07-10 | ¥75.00 | 0.00% | ¥75.00 | ¥76.00 | ¥73.00 | 192.40K |
| 2026-07-09 | ¥75.00 | 0.00% | ¥75.00 | ¥75.00 | ¥73.00 | 79.30K |
| 2026-07-08 | ¥75.00 | +1.35% | ¥74.00 | ¥75.00 | ¥73.00 | 156.00K |
| 2026-07-07 | ¥74.00 | -1.33% | ¥74.00 | ¥76.00 | ¥74.00 | 104.60K |
| 2026-07-06 | ¥75.00 | +2.74% | ¥72.00 | ¥75.00 | ¥72.00 | 280.20K |
| 2026-07-03 | ¥73.00 | +2.82% | ¥71.00 | ¥73.00 | ¥70.00 | 52.80K |
| 2026-07-02 | ¥71.00 | +2.90% | ¥69.00 | ¥72.00 | ¥69.00 | 290.10K |
| 2026-07-01 | ¥69.00 | -1.43% | ¥70.00 | ¥70.00 | ¥68.00 | 179.90K |
| 2026-06-30 | ¥70.00 | 0.00% | ¥70.00 | ¥71.00 | ¥69.00 | 261.60K |
| 2026-06-29 | ¥70.00 | +2.94% | ¥68.00 | ¥70.00 | ¥68.00 | 346.20K |
| 2026-06-26 | ¥68.00 | +1.49% | ¥68.00 | ¥70.00 | ¥67.00 | 395.50K |
| 2026-06-25 | ¥67.00 | 0.00% | ¥67.00 | ¥67.00 | ¥66.00 | 42.80K |
| 2026-06-24 | ¥67.00 | 0.00% | ¥66.00 | ¥67.00 | ¥66.00 | 64.50K |
| 2026-06-23 | ¥67.00 | -2.90% | ¥68.00 | ¥68.00 | ¥66.00 | 154.30K |
| 2026-06-22 | ¥69.00 | +1.47% | ¥67.00 | ¥69.00 | ¥67.00 | 179.80K |
| 2026-06-19 | ¥68.00 | -4.23% | ¥71.00 | ¥71.00 | ¥67.00 | 207.30K |
| 2026-06-18 | ¥71.00 | +2.90% | ¥68.00 | ¥71.00 | ¥67.00 | 345.70K |
| 2026-06-17 | ¥69.00 | +2.99% | ¥67.00 | ¥69.00 | ¥66.00 | 215.00K |
| 2026-06-16 | ¥67.00 | +3.08% | ¥65.00 | ¥67.00 | ¥65.00 | 309.80K |
| 2026-06-15 | ¥65.00 | -1.52% | ¥66.00 | ¥66.00 | ¥64.00 | 330.90K |
| 2026-06-12 | ¥66.00 | +1.54% | ¥64.00 | ¥66.00 | ¥63.00 | 615.80K |
| 2026-06-11 | ¥65.00 | -2.99% | ¥67.00 | ¥67.00 | ¥64.00 | 438.10K |
| 2026-06-10 | ¥67.00 | -6.94% | ¥71.00 | ¥72.00 | ¥67.00 | 643.30K |
| 2026-06-09 | ¥72.00 | -1.37% | ¥73.00 | ¥73.00 | ¥70.00 | 583.40K |
| 2026-06-08 | ¥73.00 | -1.35% | ¥73.00 | ¥73.00 | ¥72.00 | 84.00K |
| 2026-06-05 | ¥74.00 | +1.37% | ¥72.00 | ¥76.00 | ¥72.00 | 369.20K |
| 2026-06-04 | ¥73.00 | -6.41% | ¥76.00 | ¥76.00 | ¥71.00 | 588.50K |
| 2026-06-03 | ¥78.00 | 0.00% | ¥76.00 | ¥78.00 | ¥76.00 | 231.40K |
| 2026-06-02 | ¥78.00 | +1.30% | ¥78.00 | ¥79.00 | ¥75.00 | 762.70K |
| 2026-06-01 | ¥77.00 | -7.23% | ¥84.00 | ¥84.00 | ¥76.00 | 1.34M |
| 2026-05-29 | ¥83.00 | 0.00% | ¥83.00 | ¥84.00 | ¥83.00 | 371.90K |
| 2026-05-28 | ¥83.00 | -1.19% | ¥84.00 | ¥86.00 | ¥83.00 | 604.60K |
| 2026-05-27 | ¥84.00 | -3.45% | ¥86.00 | ¥87.00 | ¥82.00 | 637.00K |
| 2026-05-26 | ¥87.00 | +1.16% | ¥86.00 | ¥89.00 | ¥86.00 | 357.10K |
| 2026-05-25 | ¥86.00 | 0.00% | ¥87.00 | ¥87.00 | ¥85.00 | 289.00K |