Skip to main content
Sumitomo Metal Mining Co., Ltd. (TYO:5713)
Japan flag Japan · Delayed Price · Currency is JPY
5,499.00
+174.00 (3.27%)
At close: Dec 5, 2025

Sumitomo Metal Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,225.005,472.005,200.005,469.00-2.70%1,812,000
Dec 4, 20255,317.005,412.005,263.005,325.005,325.004.02%2,753,700
Dec 3, 20255,078.005,129.005,030.005,119.005,119.000.65%1,559,300
Dec 2, 20255,110.005,230.005,071.005,086.005,086.00-0.80%1,472,000
Dec 1, 20255,143.005,182.005,077.005,127.005,127.00-0.10%1,996,100
Nov 28, 20255,020.005,139.004,993.005,132.005,132.002.13%1,740,600
Nov 27, 20255,025.005,096.004,982.005,025.005,025.002.87%2,022,100
Nov 26, 20254,848.004,895.004,794.004,885.004,885.001.35%1,500,700
Nov 25, 20254,835.004,870.004,793.004,820.004,820.002.10%2,040,000
Nov 21, 20254,805.004,828.004,692.004,721.004,721.00-4.53%2,727,100
Nov 20, 20254,982.005,049.004,899.004,945.004,945.002.13%1,804,000
Nov 19, 20254,862.004,870.004,750.004,842.004,842.001.04%1,891,500
Nov 18, 20255,022.005,042.004,792.004,792.004,792.00-5.87%2,303,900
Nov 17, 20255,115.005,186.005,072.005,091.005,091.00-2.04%1,555,900
Nov 14, 20255,054.005,217.005,044.005,197.005,197.00-0.15%2,087,500
Nov 13, 20255,201.005,235.005,079.005,205.005,205.001.66%2,217,000
Nov 12, 20254,979.005,140.004,936.005,120.005,120.002.65%2,568,700
Nov 11, 20255,055.005,118.004,952.004,988.004,988.00-0.78%2,831,600
Nov 10, 20255,050.005,214.004,960.005,027.005,027.002.38%5,121,900
Nov 7, 20254,880.004,922.004,822.004,910.004,910.00-0.45%1,647,400
Nov 6, 20254,869.004,993.004,865.004,932.004,932.002.24%1,608,300
Nov 5, 20254,850.004,898.004,627.004,824.004,824.00-2.62%2,855,300
Nov 4, 20255,073.005,129.004,930.004,954.004,954.00-2.42%2,442,800
Oct 31, 20255,108.005,132.005,024.005,077.005,077.00-0.14%2,316,900
Oct 30, 20255,013.005,105.005,004.005,084.005,084.003.33%3,948,100
Oct 29, 20254,977.004,991.004,903.004,920.004,920.000.26%2,182,000
Oct 28, 20255,090.005,090.004,907.004,907.004,907.00-5.58%2,882,600
Oct 27, 20255,168.005,216.005,133.005,197.005,197.002.02%2,035,300
Oct 24, 20255,149.005,157.005,058.005,094.005,094.000.16%2,286,900
Oct 23, 20254,946.005,105.004,932.005,086.005,086.003.23%3,747,000
Oct 22, 20255,053.005,063.004,914.004,927.004,927.00-7.04%6,439,400
Oct 21, 20255,379.005,395.005,278.005,300.005,300.00-0.90%2,863,600
Oct 20, 20255,300.005,380.005,244.005,348.005,348.00-1.84%4,718,600
Oct 17, 20255,301.005,550.005,278.005,448.005,448.002.39%4,440,000
Oct 16, 20255,362.005,390.005,292.005,321.005,321.000.80%2,929,100
Oct 15, 20255,259.005,346.005,207.005,279.005,279.003.51%3,616,400
Oct 14, 20255,100.005,366.005,061.005,100.005,100.001.63%6,253,100
Oct 10, 20255,192.005,200.004,993.005,018.005,018.00-4.27%3,641,100
Oct 9, 20255,221.005,306.005,148.005,242.005,242.002.12%4,512,000
Oct 8, 20254,927.005,149.004,853.005,133.005,133.005.25%4,256,700
Oct 7, 20255,004.005,067.004,860.004,877.004,877.00-1.73%2,587,500
Oct 6, 20255,023.005,055.004,905.004,963.004,963.001.18%2,404,700
Oct 3, 20254,848.004,915.004,836.004,905.004,905.00-0.43%1,874,100
Oct 2, 20254,883.004,993.004,830.004,926.004,926.005.03%3,731,800
Oct 1, 20254,762.004,819.004,659.004,690.004,690.00-1.62%2,686,100
Sep 30, 20254,800.004,830.004,714.004,767.004,767.000.78%2,782,000
Sep 29, 20254,660.004,797.004,605.004,730.004,730.001.22%3,259,200
Sep 26, 20254,770.004,772.004,656.004,673.004,608.00-3.01%3,081,300
Sep 25, 20254,539.004,853.004,510.004,818.004,750.9811.30%7,903,900
Sep 24, 20254,318.004,345.004,241.004,329.004,268.781.67%1,459,900
Sep 22, 20254,207.004,269.004,191.004,258.004,198.772.60%1,914,200
Sep 19, 20254,321.004,338.004,130.004,150.004,092.27-3.94%4,110,700
Sep 18, 20254,335.004,378.004,302.004,320.004,259.91-0.16%1,723,400
Sep 17, 20254,448.004,477.004,327.004,327.004,266.81-1.99%2,386,900
Sep 16, 20254,360.004,415.004,334.004,415.004,353.591.94%2,033,600
Sep 12, 20254,353.004,359.004,292.004,331.004,270.761.00%1,877,600
Sep 11, 20254,203.004,333.004,191.004,288.004,228.361.88%2,409,200
Sep 10, 20254,170.004,229.004,155.004,209.004,150.45-0.36%1,528,400
Sep 9, 20254,297.004,319.004,184.004,224.004,165.25-0.94%2,124,900
Sep 8, 20254,262.004,312.004,222.004,264.004,204.691.67%2,233,300
Sep 5, 20254,207.004,252.004,151.004,194.004,135.66-0.31%1,580,200
Sep 4, 20254,180.004,260.004,152.004,207.004,148.480.62%2,376,600
Sep 3, 20254,215.004,307.004,160.004,181.004,122.840.82%3,935,100
Sep 2, 20254,040.004,150.004,021.004,147.004,089.323.18%2,460,700
Sep 1, 20254,035.004,089.003,958.004,019.003,963.10-0.40%2,332,400
Aug 29, 20254,080.004,099.003,997.004,035.003,978.87-0.22%2,048,200
Aug 28, 20253,972.004,060.003,961.004,044.003,987.750.82%2,309,100
Aug 27, 20253,964.004,018.003,916.004,011.003,955.211.39%2,462,100
Aug 26, 20253,948.004,002.003,894.003,956.003,900.970.25%3,226,100
Aug 25, 20253,877.003,965.003,876.003,946.003,891.114.75%3,823,100
Aug 22, 20253,779.003,823.003,735.003,767.003,714.600.35%1,511,100
Aug 21, 20253,750.003,802.003,734.003,754.003,701.780.75%1,453,500
Aug 20, 20253,728.003,769.003,715.003,726.003,674.17-0.83%1,286,300
Aug 19, 20253,767.003,788.003,741.003,757.003,704.74-0.82%1,394,700
Aug 18, 20253,760.003,833.003,750.003,788.003,735.312.66%2,838,400
Aug 15, 20253,565.003,693.003,563.003,690.003,638.672.61%2,092,500
Aug 14, 20253,613.003,645.003,565.003,596.003,545.98-0.77%2,167,200
Aug 13, 20253,700.003,712.003,616.003,624.003,573.59-0.98%2,003,600
Aug 12, 20253,625.003,674.003,612.003,660.003,609.090.38%2,346,100
Aug 8, 20253,670.003,713.003,608.003,646.003,595.29-0.46%2,618,300
Aug 7, 20253,560.003,800.003,523.003,663.003,612.053.18%3,460,800
Aug 6, 20253,510.003,562.003,492.003,550.003,500.621.05%1,870,400
Aug 5, 20253,447.003,533.003,410.003,513.003,464.141.91%2,069,500
Aug 4, 20253,370.003,447.003,357.003,447.003,399.051.83%2,334,200
Aug 1, 20253,422.003,434.003,375.003,385.003,337.920.89%2,672,000
Jul 31, 20253,338.003,391.003,309.003,355.003,308.33-3.20%4,467,700
Jul 30, 20253,430.003,474.003,421.003,466.003,417.790.61%1,021,600
Jul 29, 20253,450.003,464.003,420.003,445.003,397.08-1.40%1,569,600
Jul 28, 20253,508.003,533.003,470.003,494.003,445.40-0.60%1,300,700
Jul 25, 20253,578.003,580.003,505.003,515.003,466.11-3.06%1,797,000
Jul 24, 20253,599.003,641.003,587.003,626.003,575.561.57%1,797,600
Jul 23, 20253,563.003,600.003,551.003,570.003,520.340.73%2,997,800
Jul 22, 20253,481.003,544.003,463.003,544.003,494.703.41%2,727,500
Jul 18, 20253,411.003,435.003,400.003,427.003,379.330.79%1,159,000
Jul 17, 20253,403.003,408.003,376.003,400.003,352.71-1.05%1,387,000
Jul 16, 20253,435.003,460.003,413.003,436.003,388.21-0.35%1,044,400
Jul 15, 20253,478.003,481.003,437.003,448.003,400.04-0.95%1,449,100
Jul 14, 20253,530.003,544.003,481.003,481.003,432.58-2.16%1,504,500
Jul 11, 20253,540.003,582.003,499.003,558.003,508.511.69%2,093,500
Jul 10, 20253,582.003,593.003,465.003,499.003,450.33-2.62%2,556,300