SM ENTERTAINMENT JAPAN Co.,Ltd. (TYO:4772)
Japan
· Delayed Price · Currency is JPY 96.00
-1.00 (-1.03%)
Mar 9, 2026, 3:30 PM JST
SM ENTERTAINMENT JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 130,500 |
| Feb 20, 2026 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 209,000 |
| Feb 19, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | 80,600 |
| Feb 18, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 266,100 |
| Feb 17, 2026 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.02% | 117,200 |
| Feb 16, 2026 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 373,000 |
| Feb 13, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 123,100 |
| Feb 12, 2026 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 386,600 |
| Feb 10, 2026 | 104.00 | 108.00 | 96.00 | 98.00 | 98.00 | -3.92% | 1,336,700 |
| Feb 9, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 93,000 |
| Feb 6, 2026 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 94,400 |
| Feb 5, 2026 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 154,800 |
| Feb 4, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -3.77% | 354,100 |
| Feb 3, 2026 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 3.92% | 430,900 |
| Feb 2, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 153,700 |
| Jan 30, 2026 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -2.88% | 112,000 |
| Jan 29, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 48,800 |
| Jan 28, 2026 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 181,700 |
| Jan 27, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 90,000 |
| Jan 26, 2026 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 203,200 |
| 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 |
| Nov 7, 2025 | 109.00 | 109.00 | 106.00 | 107.00 | 105.00 | - | 133,700 |
| Nov 6, 2025 | 106.00 | 112.00 | 106.00 | 107.00 | 105.00 | 3.88% | 308,400 |
| Nov 5, 2025 | 117.00 | 119.00 | 103.00 | 103.00 | 101.07 | -11.21% | 894,600 |
| Nov 4, 2025 | 117.00 | 117.00 | 114.00 | 116.00 | 113.83 | -0.85% | 146,100 |
| Oct 31, 2025 | 116.00 | 117.00 | 115.00 | 117.00 | 114.81 | 0.86% | 64,600 |
| Oct 30, 2025 | 115.00 | 116.00 | 113.00 | 116.00 | 113.83 | - | 134,300 |
| Oct 29, 2025 | 116.00 | 116.00 | 115.00 | 116.00 | 113.83 | 0.87% | 55,500 |
| Oct 28, 2025 | 120.00 | 120.00 | 114.00 | 115.00 | 112.85 | -4.17% | 396,300 |
| Oct 27, 2025 | 122.00 | 122.00 | 119.00 | 120.00 | 117.76 | -0.83% | 173,200 |
| Oct 24, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 118.74 | -0.82% | 79,600 |
| Oct 23, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 119.72 | - | 74,400 |
| Oct 22, 2025 | 121.00 | 122.00 | 121.00 | 122.00 | 119.72 | - | 51,900 |
| Oct 21, 2025 | 122.00 | 122.00 | 120.00 | 122.00 | 119.72 | - | 64,900 |
| Oct 20, 2025 | 123.00 | 123.00 | 121.00 | 122.00 | 119.72 | - | 55,200 |
| Oct 17, 2025 | 124.00 | 124.00 | 121.00 | 122.00 | 119.72 | -1.61% | 71,500 |
| Oct 16, 2025 | 125.00 | 125.00 | 123.00 | 124.00 | 121.68 | -0.80% | 48,700 |
| Oct 15, 2025 | 121.00 | 125.00 | 121.00 | 125.00 | 122.66 | 3.31% | 65,500 |
| Oct 14, 2025 | 124.00 | 125.00 | 121.00 | 121.00 | 118.74 | -3.97% | 236,000 |
| Oct 10, 2025 | 128.00 | 129.00 | 124.00 | 126.00 | 123.64 | -2.33% | 292,200 |
| Oct 9, 2025 | 127.00 | 131.00 | 127.00 | 129.00 | 126.59 | 2.38% | 189,800 |
| Oct 8, 2025 | 127.00 | 130.00 | 126.00 | 126.00 | 123.64 | - | 360,500 |