SM ENTERTAINMENT JAPAN Co.,Ltd. (TYO:4772)
Japan · Delayed Price · Currency is JPY 106.00
+2.00 (1.92%)
Jan 23, 2026, 3:30 PM JST
SM ENTERTAINMENT JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1.92% | 166,800 |
| Jan 22, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 142,000 |
| Jan 21, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 35,500 |
| Jan 20, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 131,200 |
| Jan 19, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 88,300 |
| Jan 16, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 60,200 |
| Jan 15, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 62,900 |
| Jan 14, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 79,100 |
| Jan 13, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 86,600 |
| Jan 9, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 74,700 |
| Jan 8, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 120,100 |
| Jan 7, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 97,600 |
| Jan 6, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 149,400 |
| Jan 5, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 81,500 |
| Dec 30, 2025 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -0.95% | 112,600 |
| Dec 29, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 146,300 |
| Dec 26, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 105.00 | - | 237,800 |
| Dec 25, 2025 | 110.00 | 110.00 | 104.00 | 107.00 | 105.00 | -2.73% | 235,100 |
| Dec 24, 2025 | 110.00 | 110.00 | 109.00 | 110.00 | 107.94 | - | 49,700 |
| Dec 23, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 107.94 | 0.92% | 63,200 |
| Dec 22, 2025 | 109.00 | 111.00 | 108.00 | 109.00 | 106.96 | - | 80,300 |
| Dec 19, 2025 | 108.00 | 110.00 | 108.00 | 109.00 | 106.96 | -0.91% | 38,600 |
| Dec 18, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 107.94 | - | 37,500 |
| Dec 17, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 107.94 | 0.92% | 30,800 |
| Dec 16, 2025 | 110.00 | 111.00 | 108.00 | 109.00 | 106.96 | -1.80% | 95,800 |
| Dec 15, 2025 | 107.00 | 111.00 | 107.00 | 111.00 | 108.93 | 1.83% | 174,900 |
| Dec 12, 2025 | 109.00 | 111.00 | 109.00 | 109.00 | 106.96 | -1.80% | 91,300 |
| Dec 11, 2025 | 111.00 | 113.00 | 109.00 | 111.00 | 108.93 | - | 138,100 |
| Dec 10, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 108.93 | 0.91% | 53,400 |
| Dec 9, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 107.94 | -0.90% | 52,000 |
| Dec 8, 2025 | 110.00 | 112.00 | 109.00 | 111.00 | 108.93 | 0.91% | 155,700 |
| Dec 5, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 107.94 | 0.92% | 32,800 |
| Dec 4, 2025 | 107.00 | 110.00 | 107.00 | 109.00 | 106.96 | 0.93% | 127,100 |
| Dec 3, 2025 | 108.00 | 108.00 | 107.00 | 108.00 | 105.98 | - | 42,400 |
| Dec 2, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 105.98 | 1.89% | 81,000 |
| Dec 1, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 104.02 | -0.93% | 55,200 |
| Nov 28, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 105.00 | 0.94% | 61,500 |
| Nov 27, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 104.02 | 0.95% | 126,500 |
| Nov 26, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 103.04 | -0.94% | 54,400 |
| Nov 25, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 104.02 | 0.95% | 38,900 |
| Nov 21, 2025 | 105.00 | 107.00 | 105.00 | 105.00 | 103.04 | -0.94% | 53,700 |
| Nov 20, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 104.02 | -0.93% | 76,200 |
| Nov 19, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 105.00 | 1.90% | 40,200 |
| Nov 18, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 103.04 | -2.78% | 48,400 |
| Nov 17, 2025 | 108.00 | 108.00 | 105.00 | 108.00 | 105.98 | 0.93% | 110,600 |
| Nov 14, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 105.00 | -0.93% | 46,600 |
| Nov 13, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 105.98 | 0.93% | 79,200 |
| Nov 12, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 105.00 | - | 55,300 |
| Nov 11, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 105.00 | - | 84,600 |
| Nov 10, 2025 | 107.00 | 109.00 | 106.00 | 107.00 | 105.00 | - | 84,300 |