SM ENTERTAINMENT JAPAN Co.,Ltd. (TYO:4772)
Japan
· Delayed Price · Currency is JPY 89.00
-1.00 (-1.11%)
Apr 28, 2026, 3:30 PM JST
SM ENTERTAINMENT JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |