SM ENTERTAINMENT JAPAN Co.,Ltd. (TYO:4772)
Japan · Delayed Price · Currency is JPY 70.00
+1.00 (1.45%)
Aug 6, 2026, 12:30 PM JST
SM ENTERTAINMENT JAPAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 82.00 | 84.00 | 66.00 | 69.00 | 69.00 | -15.85% | 4,285,200 |
| Aug 4, 2026 | 77.00 | 82.00 | 77.00 | 82.00 | 82.00 | 6.49% | 219,800 |
| Aug 3, 2026 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | -1.28% | 308,400 |
| Jul 31, 2026 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 58,800 |
| Jul 30, 2026 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | -1.30% | 224,800 |
| Jul 29, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | -2.53% | 333,800 |
| Jul 28, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | -4.82% | 505,100 |
| Jul 27, 2026 | 81.00 | 84.00 | 79.00 | 83.00 | 83.00 | 3.75% | 720,800 |
| Jul 24, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | -1.23% | 97,200 |
| Jul 23, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 100,600 |
| Jul 22, 2026 | 79.00 | 80.00 | 77.00 | 80.00 | 80.00 | 1.27% | 112,100 |
| Jul 21, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 72,700 |
| Jul 17, 2026 | 82.00 | 84.00 | 75.00 | 80.00 | 80.00 | -2.44% | 772,800 |
| Jul 16, 2026 | 80.00 | 83.00 | 79.00 | 82.00 | 82.00 | 1.23% | 437,000 |
| Jul 15, 2026 | 79.00 | 82.00 | 78.00 | 81.00 | 81.00 | 2.53% | 278,000 |
| Jul 14, 2026 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 182,700 |
| Jul 13, 2026 | 75.00 | 79.00 | 75.00 | 78.00 | 78.00 | 4.00% | 491,800 |
| Jul 10, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 192,400 |
| Jul 9, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 79,300 |
| Jul 8, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 156,000 |
| Jul 7, 2026 | 74.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 104,600 |
| Jul 6, 2026 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 2.74% | 280,200 |
| Jul 3, 2026 | 71.00 | 73.00 | 70.00 | 73.00 | 73.00 | 2.82% | 52,800 |
| Jul 2, 2026 | 69.00 | 72.00 | 69.00 | 71.00 | 71.00 | 2.90% | 290,100 |
| Jul 1, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 179,900 |
| Jun 30, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 261,600 |
| Jun 29, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.94% | 346,200 |
| Jun 26, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1.49% | 395,500 |
| Jun 25, 2026 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 42,800 |
| Jun 24, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 64,500 |
| Jun 23, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -2.90% | 154,300 |
| Jun 22, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | 179,800 |
| Jun 19, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -4.23% | 207,300 |
| Jun 18, 2026 | 68.00 | 71.00 | 67.00 | 71.00 | 71.00 | 2.90% | 345,700 |
| Jun 17, 2026 | 67.00 | 69.00 | 66.00 | 69.00 | 69.00 | 2.99% | 215,000 |
| Jun 16, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3.08% | 309,800 |
| Jun 15, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 330,900 |
| Jun 12, 2026 | 64.00 | 66.00 | 63.00 | 66.00 | 66.00 | 1.54% | 615,800 |
| Jun 11, 2026 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 438,100 |
| Jun 10, 2026 | 71.00 | 72.00 | 67.00 | 67.00 | 67.00 | -6.94% | 643,300 |
| Jun 9, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | -1.37% | 583,400 |
| Jun 8, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | -1.35% | 84,000 |
| Jun 5, 2026 | 72.00 | 76.00 | 72.00 | 74.00 | 74.00 | 1.37% | 369,200 |
| Jun 4, 2026 | 76.00 | 76.00 | 71.00 | 73.00 | 73.00 | -6.41% | 588,500 |
| Jun 3, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | - | 231,400 |
| Jun 2, 2026 | 78.00 | 79.00 | 75.00 | 78.00 | 78.00 | 1.30% | 762,700 |
| Jun 1, 2026 | 84.00 | 84.00 | 76.00 | 77.00 | 77.00 | -7.23% | 1,337,200 |
| May 29, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 371,900 |
| May 28, 2026 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | -1.19% | 604,600 |
| May 27, 2026 | 86.00 | 87.00 | 82.00 | 84.00 | 84.00 | -3.45% | 637,000 |