SM ENTERTAINMENT JAPAN Co.,Ltd. (TYO:4772)
Japan · Delayed Price · Currency is JPY 77.00
+2.00 (2.67%)
Oct 29, 2026, 3:30 PM JST
SM ENTERTAINMENT JAPAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 75.00 | 77.00 | 74.00 | 77.00 | 77.00 | 2.67% | 54,800 |
| Oct 28, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 45,500 |
| Oct 27, 2026 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1.35% | 96,100 |
| Oct 26, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 39,200 |
| Oct 23, 2026 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | - | 122,100 |
| Oct 22, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 49,200 |
| Oct 21, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | 73,500 |
| Oct 20, 2026 | 74.00 | 74.00 | 70.00 | 71.00 | 71.00 | -4.05% | 173,200 |
| Oct 19, 2026 | 74.00 | 75.00 | 71.00 | 74.00 | 74.00 | -1.33% | 158,100 |
| Oct 16, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 25,800 |
| Oct 15, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 132,800 |
| Oct 14, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 30,900 |
| Oct 13, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 52,900 |
| Oct 9, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 79,800 |
| Oct 8, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 46,100 |
| Oct 7, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 289,800 |
| Oct 6, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 38,900 |
| Oct 5, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 155,100 |
| Oct 2, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.78% | 39,200 |
| Oct 1, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 33,100 |
| Sep 30, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.78% | 35,400 |
| Sep 29, 2026 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 80,100 |
| Sep 28, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 124,300 |
| Sep 25, 2026 | 72.00 | 75.00 | 71.00 | 74.00 | 74.00 | 2.78% | 220,100 |
| Sep 24, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 116,900 |
| Sep 18, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 42,400 |
| Sep 17, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 18,900 |
| Sep 16, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 56,000 |
| Sep 15, 2026 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 113,900 |
| Sep 14, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 61,800 |
| Sep 11, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 39,300 |
| Sep 10, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 125,700 |
| Sep 9, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | 43,600 |
| Sep 8, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 313,000 |
| Sep 7, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 71,200 |
| Sep 4, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | 64,100 |
| Sep 3, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | 18,100 |
| Sep 2, 2026 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 66,400 |
| Sep 1, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 43,900 |
| Aug 31, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 75,800 |
| Aug 28, 2026 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 134,900 |
| Aug 27, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 69,300 |
| Aug 26, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 61,600 |
| Aug 25, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 49,200 |
| Aug 24, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 76,700 |
| Aug 21, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 81,400 |
| Aug 20, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 55,000 |
| Aug 19, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 135,800 |
| Aug 18, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 103,200 |
| Aug 17, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 61,000 |