Sumitomo Metal Mining Co., Ltd. (TYO:5713)
Japan · Delayed Price · Currency is JPY 5,792.00
-7.00 (-0.12%)
At close: Dec 19, 2025
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5,799.00 | 5,892.00 | 5,741.00 | 5,792.00 | 5,792.00 | -0.12% | 2,203,100 |
| Dec 18, 2025 | 5,800.00 | 5,896.00 | 5,747.00 | 5,799.00 | 5,799.00 | -1.41% | 2,128,700 |
| Dec 17, 2025 | 5,730.00 | 5,950.00 | 5,706.00 | 5,882.00 | 5,882.00 | 4.77% | 3,976,800 |
| Dec 16, 2025 | 5,680.00 | 5,700.00 | 5,561.00 | 5,614.00 | 5,614.00 | -1.61% | 2,351,100 |
| Dec 15, 2025 | 5,752.00 | 5,842.00 | 5,664.00 | 5,706.00 | 5,706.00 | -4.13% | 3,264,300 |
| Dec 12, 2025 | 5,623.00 | 5,952.00 | 5,620.00 | 5,952.00 | 5,952.00 | 9.13% | 5,292,300 |
| Dec 11, 2025 | 5,433.00 | 5,517.00 | 5,390.00 | 5,454.00 | 5,454.00 | 1.22% | 2,214,300 |
| Dec 10, 2025 | 5,480.00 | 5,498.00 | 5,361.00 | 5,388.00 | 5,388.00 | 0.69% | 1,803,500 |
| Dec 9, 2025 | 5,488.00 | 5,494.00 | 5,332.00 | 5,351.00 | 5,351.00 | -2.16% | 1,579,800 |
| Dec 8, 2025 | 5,501.00 | 5,523.00 | 5,392.00 | 5,469.00 | 5,469.00 | -0.55% | 1,406,700 |
| Dec 5, 2025 | 5,225.00 | 5,499.00 | 5,200.00 | 5,499.00 | 5,499.00 | 3.27% | 2,531,500 |
| Dec 4, 2025 | 5,317.00 | 5,412.00 | 5,263.00 | 5,325.00 | 5,325.00 | 4.02% | 2,753,700 |
| Dec 3, 2025 | 5,078.00 | 5,129.00 | 5,030.00 | 5,119.00 | 5,119.00 | 0.65% | 1,559,300 |
| Dec 2, 2025 | 5,110.00 | 5,230.00 | 5,071.00 | 5,086.00 | 5,086.00 | -0.80% | 1,472,000 |
| Dec 1, 2025 | 5,143.00 | 5,182.00 | 5,077.00 | 5,127.00 | 5,127.00 | -0.10% | 1,996,100 |
| Nov 28, 2025 | 5,020.00 | 5,139.00 | 4,993.00 | 5,132.00 | 5,132.00 | 2.13% | 1,740,600 |
| Nov 27, 2025 | 5,025.00 | 5,096.00 | 4,982.00 | 5,025.00 | 5,025.00 | 2.87% | 2,022,100 |
| Nov 26, 2025 | 4,848.00 | 4,895.00 | 4,794.00 | 4,885.00 | 4,885.00 | 1.35% | 1,500,700 |
| Nov 25, 2025 | 4,835.00 | 4,870.00 | 4,793.00 | 4,820.00 | 4,820.00 | 2.10% | 2,040,000 |
| Nov 21, 2025 | 4,805.00 | 4,828.00 | 4,692.00 | 4,721.00 | 4,721.00 | -4.53% | 2,727,100 |
| Nov 20, 2025 | 4,982.00 | 5,049.00 | 4,899.00 | 4,945.00 | 4,945.00 | 2.13% | 1,804,000 |
| Nov 19, 2025 | 4,862.00 | 4,870.00 | 4,750.00 | 4,842.00 | 4,842.00 | 1.04% | 1,891,500 |
| Nov 18, 2025 | 5,022.00 | 5,042.00 | 4,792.00 | 4,792.00 | 4,792.00 | -5.87% | 2,303,900 |
| Nov 17, 2025 | 5,115.00 | 5,186.00 | 5,072.00 | 5,091.00 | 5,091.00 | -2.04% | 1,555,900 |
| Nov 14, 2025 | 5,054.00 | 5,217.00 | 5,044.00 | 5,197.00 | 5,197.00 | -0.15% | 2,087,500 |
| Nov 13, 2025 | 5,201.00 | 5,235.00 | 5,079.00 | 5,205.00 | 5,205.00 | 1.66% | 2,217,000 |
| Nov 12, 2025 | 4,979.00 | 5,140.00 | 4,936.00 | 5,120.00 | 5,120.00 | 2.65% | 2,568,700 |
| Nov 11, 2025 | 5,055.00 | 5,118.00 | 4,952.00 | 4,988.00 | 4,988.00 | -0.78% | 2,831,600 |
| Nov 10, 2025 | 5,050.00 | 5,214.00 | 4,960.00 | 5,027.00 | 5,027.00 | 2.38% | 5,121,900 |
| Nov 7, 2025 | 4,880.00 | 4,922.00 | 4,822.00 | 4,910.00 | 4,910.00 | -0.45% | 1,647,400 |
| Nov 6, 2025 | 4,869.00 | 4,993.00 | 4,865.00 | 4,932.00 | 4,932.00 | 2.24% | 1,608,300 |
| Nov 5, 2025 | 4,850.00 | 4,898.00 | 4,627.00 | 4,824.00 | 4,824.00 | -2.62% | 2,855,300 |
| Nov 4, 2025 | 5,073.00 | 5,129.00 | 4,930.00 | 4,954.00 | 4,954.00 | -2.42% | 2,442,800 |
| Oct 31, 2025 | 5,108.00 | 5,132.00 | 5,024.00 | 5,077.00 | 5,077.00 | -0.14% | 2,316,900 |
| Oct 30, 2025 | 5,013.00 | 5,105.00 | 5,004.00 | 5,084.00 | 5,084.00 | 3.33% | 3,948,100 |
| Oct 29, 2025 | 4,977.00 | 4,991.00 | 4,903.00 | 4,920.00 | 4,920.00 | 0.26% | 2,182,000 |
| Oct 28, 2025 | 5,090.00 | 5,090.00 | 4,907.00 | 4,907.00 | 4,907.00 | -5.58% | 2,882,600 |
| Oct 27, 2025 | 5,168.00 | 5,216.00 | 5,133.00 | 5,197.00 | 5,197.00 | 2.02% | 2,035,300 |
| Oct 24, 2025 | 5,149.00 | 5,157.00 | 5,058.00 | 5,094.00 | 5,094.00 | 0.16% | 2,286,900 |
| Oct 23, 2025 | 4,946.00 | 5,105.00 | 4,932.00 | 5,086.00 | 5,086.00 | 3.23% | 3,747,000 |
| Oct 22, 2025 | 5,053.00 | 5,063.00 | 4,914.00 | 4,927.00 | 4,927.00 | -7.04% | 6,439,400 |
| Oct 21, 2025 | 5,379.00 | 5,395.00 | 5,278.00 | 5,300.00 | 5,300.00 | -0.90% | 2,863,600 |
| Oct 20, 2025 | 5,300.00 | 5,380.00 | 5,244.00 | 5,348.00 | 5,348.00 | -1.84% | 4,718,600 |
| Oct 17, 2025 | 5,301.00 | 5,550.00 | 5,278.00 | 5,448.00 | 5,448.00 | 2.39% | 4,440,000 |
| Oct 16, 2025 | 5,362.00 | 5,390.00 | 5,292.00 | 5,321.00 | 5,321.00 | 0.80% | 2,929,100 |
| Oct 15, 2025 | 5,259.00 | 5,346.00 | 5,207.00 | 5,279.00 | 5,279.00 | 3.51% | 3,616,400 |
| Oct 14, 2025 | 5,100.00 | 5,366.00 | 5,061.00 | 5,100.00 | 5,100.00 | 1.63% | 6,253,100 |
| Oct 10, 2025 | 5,192.00 | 5,200.00 | 4,993.00 | 5,018.00 | 5,018.00 | -4.27% | 3,641,100 |
| Oct 9, 2025 | 5,221.00 | 5,306.00 | 5,148.00 | 5,242.00 | 5,242.00 | 2.12% | 4,512,000 |
| Oct 8, 2025 | 4,927.00 | 5,149.00 | 4,853.00 | 5,133.00 | 5,133.00 | 5.25% | 4,256,700 |