Sumitomo Metal Mining Co., Ltd. (TYO:5713)
Japan
· Delayed Price · Currency is JPY 9,664.00
+65.00 (0.68%)
Apr 28, 2026, 3:30 PM JST
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,699.00 | 9,989.00 | 9,631.00 | 9,664.00 | 9,664.00 | 0.68% | 3,034,900 |
| Apr 27, 2026 | 9,563.00 | 9,777.00 | 9,305.00 | 9,599.00 | 9,599.00 | -1.17% | 2,689,000 |
| Apr 24, 2026 | 9,699.00 | 9,864.00 | 9,663.00 | 9,713.00 | 9,713.00 | -0.28% | 2,050,300 |
| Apr 23, 2026 | 10,300.00 | 10,315.00 | 9,558.00 | 9,740.00 | 9,740.00 | -2.89% | 2,954,900 |
| Apr 22, 2026 | 9,996.00 | 10,050.00 | 9,826.00 | 10,030.00 | 10,030.00 | -2.53% | 2,835,900 |
| Apr 21, 2026 | 10,170.00 | 10,290.00 | 10,030.00 | 10,290.00 | 10,290.00 | 2.18% | 1,576,200 |
| Apr 20, 2026 | 10,170.00 | 10,215.00 | 10,005.00 | 10,070.00 | 10,070.00 | -0.79% | 1,726,400 |
| Apr 17, 2026 | 10,780.00 | 10,780.00 | 10,150.00 | 10,150.00 | 10,150.00 | -7.89% | 3,352,800 |
| Apr 16, 2026 | 10,735.00 | 11,050.00 | 10,530.00 | 11,020.00 | 11,020.00 | 3.52% | 2,892,200 |
| Apr 15, 2026 | 10,700.00 | 11,150.00 | 10,440.00 | 10,645.00 | 10,645.00 | 2.36% | 5,526,000 |
| Apr 14, 2026 | 10,150.00 | 10,415.00 | 10,130.00 | 10,400.00 | 10,400.00 | 5.40% | 2,866,300 |
| Apr 13, 2026 | 9,894.00 | 10,180.00 | 9,755.00 | 9,867.00 | 9,867.00 | -1.19% | 3,247,400 |
| Apr 10, 2026 | 9,950.00 | 10,085.00 | 9,820.00 | 9,986.00 | 9,986.00 | 0.65% | 3,333,200 |
| Apr 9, 2026 | 10,200.00 | 10,255.00 | 9,795.00 | 9,922.00 | 9,922.00 | -4.18% | 3,853,300 |
| Apr 8, 2026 | 10,200.00 | 10,380.00 | 9,988.00 | 10,355.00 | 10,355.00 | 8.50% | 3,918,100 |
| Apr 7, 2026 | 9,395.00 | 9,610.00 | 9,350.00 | 9,544.00 | 9,544.00 | 0.72% | 2,314,600 |
| Apr 6, 2026 | 9,439.00 | 9,627.00 | 9,414.00 | 9,476.00 | 9,476.00 | 0.38% | 2,369,000 |
| Apr 3, 2026 | 9,686.00 | 9,736.00 | 9,427.00 | 9,440.00 | 9,440.00 | 2.45% | 2,396,300 |
| Apr 2, 2026 | 9,743.00 | 9,986.00 | 9,162.00 | 9,214.00 | 9,214.00 | -3.95% | 5,304,000 |
| Apr 1, 2026 | 9,455.00 | 9,647.00 | 9,380.00 | 9,593.00 | 9,593.00 | 8.33% | 3,762,200 |
| Mar 31, 2026 | 8,810.00 | 9,212.00 | 8,668.00 | 8,855.00 | 8,855.00 | -4.27% | 5,535,500 |
| Mar 30, 2026 | 9,089.00 | 9,310.00 | 9,036.00 | 9,250.00 | 9,250.00 | -2.41% | 4,122,200 |
| Mar 27, 2026 | 9,187.00 | 9,483.00 | 8,995.00 | 9,478.00 | 9,360.00 | 1.51% | 4,307,300 |
| Mar 26, 2026 | 9,243.00 | 9,345.00 | 9,150.00 | 9,337.00 | 9,220.76 | 1.05% | 3,207,800 |
| Mar 25, 2026 | 9,180.00 | 9,315.00 | 9,082.00 | 9,240.00 | 9,124.96 | 4.68% | 4,209,600 |
| Mar 24, 2026 | 8,775.00 | 9,019.00 | 8,532.00 | 8,827.00 | 8,717.10 | 5.43% | 4,789,300 |
| Mar 23, 2026 | 8,537.00 | 8,638.00 | 8,315.00 | 8,372.00 | 8,267.77 | -8.37% | 6,980,800 |
| Mar 19, 2026 | 9,415.00 | 9,445.00 | 9,137.00 | 9,137.00 | 9,023.25 | -8.77% | 6,650,400 |
| Mar 18, 2026 | 9,718.00 | 10,065.00 | 9,682.00 | 10,015.00 | 9,890.31 | 4.68% | 3,566,700 |
| Mar 17, 2026 | 9,844.00 | 9,879.00 | 9,482.00 | 9,567.00 | 9,447.89 | -1.48% | 3,094,100 |
| Mar 16, 2026 | 9,681.00 | 9,779.00 | 9,388.00 | 9,711.00 | 9,590.10 | -2.20% | 5,161,100 |
| Mar 13, 2026 | 9,760.00 | 10,195.00 | 9,752.00 | 9,929.00 | 9,805.39 | -1.30% | 3,330,400 |
| Mar 12, 2026 | 10,400.00 | 10,575.00 | 9,990.00 | 10,060.00 | 9,934.75 | -4.05% | 3,832,700 |
| Mar 11, 2026 | 10,600.00 | 10,800.00 | 10,410.00 | 10,485.00 | 10,354.46 | 4.07% | 3,526,600 |
| Mar 10, 2026 | 9,866.00 | 10,200.00 | 9,800.00 | 10,075.00 | 9,949.57 | 5.32% | 4,926,400 |
| Mar 9, 2026 | 9,525.00 | 9,673.00 | 9,038.00 | 9,566.00 | 9,446.90 | -5.52% | 8,565,400 |
| Mar 6, 2026 | 10,300.00 | 10,485.00 | 9,896.00 | 10,125.00 | 9,998.94 | -3.89% | 5,219,600 |
| Mar 5, 2026 | 11,335.00 | 11,580.00 | 10,470.00 | 10,535.00 | 10,403.84 | -1.86% | 6,984,300 |
| Mar 4, 2026 | 11,190.00 | 11,690.00 | 10,410.00 | 10,735.00 | 10,601.35 | -10.50% | 8,259,900 |
| Mar 3, 2026 | 13,280.00 | 13,280.00 | 11,995.00 | 11,995.00 | 11,845.66 | -8.08% | 6,969,700 |
| Mar 2, 2026 | 13,025.00 | 13,300.00 | 12,435.00 | 13,050.00 | 12,887.53 | 3.37% | 8,114,300 |
| Feb 27, 2026 | 11,360.00 | 12,715.00 | 11,350.00 | 12,625.00 | 12,467.82 | 11.28% | 11,046,900 |
| Feb 26, 2026 | 11,880.00 | 11,900.00 | 11,180.00 | 11,345.00 | 11,203.76 | -2.62% | 6,289,400 |
| Feb 25, 2026 | 10,940.00 | 11,735.00 | 10,920.00 | 11,650.00 | 11,504.96 | 7.77% | 6,532,500 |
| Feb 24, 2026 | 10,400.00 | 10,870.00 | 10,310.00 | 10,810.00 | 10,675.42 | 7.99% | 5,494,500 |
| Feb 20, 2026 | 9,861.00 | 10,010.00 | 9,732.00 | 10,010.00 | 9,885.38 | 0.86% | 4,286,600 |
| Feb 19, 2026 | 9,850.00 | 9,969.00 | 9,750.00 | 9,925.00 | 9,801.43 | 2.55% | 5,485,000 |
| Feb 18, 2026 | 9,210.00 | 9,880.00 | 9,200.00 | 9,678.00 | 9,557.51 | 3.84% | 5,903,200 |
| Feb 17, 2026 | 9,727.00 | 9,888.00 | 9,290.00 | 9,320.00 | 9,203.97 | -3.59% | 5,160,900 |
| Feb 16, 2026 | 10,340.00 | 10,340.00 | 9,657.00 | 9,667.00 | 9,546.65 | -2.22% | 5,210,600 |
| Feb 13, 2026 | 10,260.00 | 10,490.00 | 9,876.00 | 9,886.00 | 9,762.92 | -8.42% | 7,830,400 |
| Feb 12, 2026 | 10,480.00 | 11,020.00 | 10,280.00 | 10,795.00 | 10,660.60 | 5.52% | 7,685,500 |
| Feb 10, 2026 | 9,758.00 | 10,320.00 | 9,594.00 | 10,230.00 | 10,102.64 | 8.16% | 9,117,500 |
| Feb 9, 2026 | 9,002.00 | 9,648.00 | 8,800.00 | 9,458.00 | 9,340.25 | 8.03% | 12,238,500 |
| Feb 6, 2026 | 8,375.00 | 8,755.00 | 8,185.00 | 8,755.00 | 8,646.00 | -0.79% | 8,625,400 |
| Feb 5, 2026 | 9,200.00 | 9,443.00 | 8,576.00 | 8,825.00 | 8,715.13 | -5.11% | 10,429,200 |
| Feb 4, 2026 | 8,984.00 | 9,519.00 | 8,916.00 | 9,300.00 | 9,184.22 | 6.30% | 10,513,000 |
| Feb 3, 2026 | 8,524.00 | 8,755.00 | 8,457.00 | 8,749.00 | 8,640.08 | 5.52% | 9,106,100 |
| Feb 2, 2026 | 8,460.00 | 8,850.00 | 8,214.00 | 8,291.00 | 8,187.78 | -11.42% | 15,563,000 |
| Jan 30, 2026 | 9,555.00 | 10,340.00 | 9,002.00 | 9,360.00 | 9,243.47 | -5.02% | 22,893,300 |
| Jan 29, 2026 | 9,300.00 | 9,909.00 | 9,120.00 | 9,855.00 | 9,732.31 | 9.45% | 12,248,200 |
| Jan 28, 2026 | 8,775.00 | 9,040.00 | 8,688.00 | 9,004.00 | 8,891.90 | 2.46% | 6,960,500 |
| Jan 27, 2026 | 8,499.00 | 8,965.00 | 8,441.00 | 8,788.00 | 8,678.59 | 3.28% | 8,696,700 |
| Jan 26, 2026 | 8,638.00 | 8,733.00 | 8,485.00 | 8,509.00 | 8,403.06 | 0.25% | 6,600,200 |
| Jan 23, 2026 | 8,322.00 | 8,590.00 | 8,300.00 | 8,488.00 | 8,382.33 | 3.77% | 5,828,600 |
| Jan 22, 2026 | 8,209.00 | 8,209.00 | 7,924.00 | 8,180.00 | 8,078.16 | -2.39% | 6,294,800 |
| Jan 21, 2026 | 7,932.00 | 8,493.00 | 7,884.00 | 8,380.00 | 8,275.67 | 3.69% | 6,553,000 |
| Jan 20, 2026 | 7,868.00 | 8,088.00 | 7,762.00 | 8,082.00 | 7,981.38 | 2.72% | 4,397,400 |
| Jan 19, 2026 | 7,702.00 | 7,884.00 | 7,589.00 | 7,868.00 | 7,770.04 | 1.26% | 3,726,000 |
| Jan 16, 2026 | 7,750.00 | 7,789.00 | 7,603.00 | 7,770.00 | 7,673.26 | -1.02% | 3,657,700 |
| Jan 15, 2026 | 7,870.00 | 8,043.00 | 7,781.00 | 7,850.00 | 7,752.27 | 0.05% | 5,409,100 |
| Jan 14, 2026 | 7,605.00 | 7,846.00 | 7,537.00 | 7,846.00 | 7,748.32 | 4.47% | 4,139,700 |
| Jan 13, 2026 | 7,667.00 | 7,698.00 | 7,391.00 | 7,510.00 | 7,416.50 | 4.73% | 4,422,300 |
| Jan 9, 2026 | 7,189.00 | 7,230.00 | 7,047.00 | 7,171.00 | 7,081.72 | 1.88% | 2,998,500 |
| Jan 8, 2026 | 7,174.00 | 7,287.00 | 7,018.00 | 7,039.00 | 6,951.37 | -1.88% | 3,157,400 |
| Jan 7, 2026 | 7,198.00 | 7,348.00 | 7,123.00 | 7,174.00 | 7,084.68 | 1.63% | 5,342,200 |
| Jan 6, 2026 | 6,950.00 | 7,163.00 | 6,947.00 | 7,059.00 | 6,971.12 | 6.34% | 5,133,900 |
| Jan 5, 2026 | 6,620.00 | 6,673.00 | 6,552.00 | 6,638.00 | 6,555.36 | 4.42% | 3,531,600 |
| Dec 30, 2025 | 6,375.00 | 6,451.00 | 6,294.00 | 6,357.00 | 6,277.86 | -4.76% | 4,830,100 |
| Dec 29, 2025 | 6,621.00 | 6,761.00 | 6,515.00 | 6,675.00 | 6,591.90 | 3.96% | 6,141,800 |
| Dec 26, 2025 | 6,387.00 | 6,455.00 | 6,322.00 | 6,421.00 | 6,341.06 | 1.42% | 2,740,200 |
| Dec 25, 2025 | 6,488.00 | 6,673.00 | 6,292.00 | 6,331.00 | 6,252.18 | -2.42% | 5,956,400 |
| Dec 24, 2025 | 6,149.00 | 6,500.00 | 6,122.00 | 6,488.00 | 6,407.23 | 7.26% | 6,617,700 |
| Dec 23, 2025 | 6,030.00 | 6,120.00 | 6,005.00 | 6,049.00 | 5,973.69 | -0.67% | 1,725,800 |
| Dec 22, 2025 | 5,952.00 | 6,102.00 | 5,897.00 | 6,090.00 | 6,014.18 | 5.15% | 2,938,900 |
| Dec 19, 2025 | 5,799.00 | 5,892.00 | 5,741.00 | 5,792.00 | 5,719.89 | -0.12% | 2,203,100 |
| Dec 18, 2025 | 5,800.00 | 5,896.00 | 5,747.00 | 5,799.00 | 5,726.80 | -1.41% | 2,128,700 |
| Dec 17, 2025 | 5,730.00 | 5,950.00 | 5,706.00 | 5,882.00 | 5,808.77 | 4.77% | 3,976,800 |
| Dec 16, 2025 | 5,680.00 | 5,700.00 | 5,561.00 | 5,614.00 | 5,544.11 | -1.61% | 2,351,100 |
| Dec 15, 2025 | 5,752.00 | 5,842.00 | 5,664.00 | 5,706.00 | 5,634.96 | -4.13% | 3,264,300 |
| Dec 12, 2025 | 5,623.00 | 5,952.00 | 5,620.00 | 5,952.00 | 5,877.90 | 9.13% | 5,292,300 |
| Dec 11, 2025 | 5,433.00 | 5,517.00 | 5,390.00 | 5,454.00 | 5,386.10 | 1.22% | 2,214,300 |
| Dec 10, 2025 | 5,480.00 | 5,498.00 | 5,361.00 | 5,388.00 | 5,320.92 | 0.69% | 1,803,500 |
| Dec 9, 2025 | 5,488.00 | 5,494.00 | 5,332.00 | 5,351.00 | 5,284.38 | -2.16% | 1,579,800 |
| Dec 8, 2025 | 5,501.00 | 5,523.00 | 5,392.00 | 5,469.00 | 5,400.91 | -0.55% | 1,406,700 |
| Dec 5, 2025 | 5,225.00 | 5,499.00 | 5,200.00 | 5,499.00 | 5,430.54 | 3.27% | 2,531,500 |
| Dec 4, 2025 | 5,317.00 | 5,412.00 | 5,263.00 | 5,325.00 | 5,258.70 | 4.02% | 2,753,700 |
| Dec 3, 2025 | 5,078.00 | 5,129.00 | 5,030.00 | 5,119.00 | 5,055.27 | 0.65% | 1,559,300 |
| Dec 2, 2025 | 5,110.00 | 5,230.00 | 5,071.00 | 5,086.00 | 5,022.68 | -0.80% | 1,472,000 |
| Dec 1, 2025 | 5,143.00 | 5,182.00 | 5,077.00 | 5,127.00 | 5,063.17 | -0.10% | 1,996,100 |