SM ENTERTAINMENT JAPAN Co.,Ltd. (TYO:4772)
Japan · Delayed Price · Currency is JPY 93.00
-2.00 (-2.11%)
May 12, 2026, 3:30 PM JST
SM ENTERTAINMENT JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 96.00 | 96.00 | 92.00 | 94.00 | - | -1.05% | 921,900 |
| May 11, 2026 | 103.00 | 103.00 | 93.00 | 95.00 | 95.00 | -5.94% | 2,728,500 |
| May 8, 2026 | 105.00 | 111.00 | 100.00 | 101.00 | 101.00 | -1.94% | 2,488,500 |
| May 7, 2026 | 119.00 | 124.00 | 101.00 | 103.00 | 103.00 | -14.17% | 5,188,500 |
| May 1, 2026 | 90.00 | 120.00 | 89.00 | 120.00 | 120.00 | 33.33% | 9,258,100 |
| Apr 30, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 70,300 |
| Apr 28, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 41,500 |
| Apr 27, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 81,500 |
| Apr 24, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 45,100 |
| Apr 23, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 115,800 |
| Apr 22, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | -1.09% | 22,600 |
| Apr 21, 2026 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 47,000 |
| Apr 20, 2026 | 90.00 | 92.00 | 89.00 | 92.00 | 92.00 | 1.10% | 101,600 |
| Apr 17, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 67,900 |
| Apr 16, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 62,500 |
| Apr 15, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 31,600 |
| Apr 14, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 76,000 |
| Apr 13, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 33,100 |
| Apr 10, 2026 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -2.20% | 77,600 |
| Apr 9, 2026 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | 51,200 |
| Apr 8, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 64,700 |
| Apr 7, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 81,200 |
| Apr 6, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 44,900 |
| Apr 3, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 32,800 |
| Apr 2, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 79,700 |
| Apr 1, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 50,400 |
| Mar 31, 2026 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 62,700 |
| Mar 30, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -3.30% | 108,000 |
| Mar 27, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 50,300 |
| Mar 26, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 53,600 |
| Mar 25, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 59,600 |
| Mar 24, 2026 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 3.45% | 206,300 |
| Mar 23, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -3.33% | 268,000 |
| Mar 19, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 196,200 |
| Mar 18, 2026 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 44,600 |
| Mar 17, 2026 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 206,400 |
| Mar 16, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 136,700 |
| Mar 13, 2026 | 94.00 | 95.00 | 91.00 | 93.00 | 93.00 | -1.06% | 512,100 |
| Mar 12, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -2.08% | 123,000 |
| Mar 11, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 113,700 |
| Mar 10, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 160,800 |
| Mar 9, 2026 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | -1.03% | 167,500 |
| Mar 6, 2026 | 95.00 | 97.00 | 94.00 | 97.00 | 97.00 | 2.11% | 126,000 |
| Mar 5, 2026 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 134,300 |
| Mar 4, 2026 | 93.00 | 95.00 | 91.00 | 94.00 | 94.00 | -1.05% | 412,300 |
| Mar 3, 2026 | 94.00 | 96.00 | 92.00 | 95.00 | 95.00 | -1.04% | 493,700 |
| Mar 2, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 249,400 |
| Feb 27, 2026 | 97.00 | 99.00 | 97.00 | 97.00 | 97.00 | -2.02% | 145,700 |
| Feb 26, 2026 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 101,100 |
| Feb 25, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 342,200 |