Sumitomo Metal Mining Co., Ltd. (TYO:5713)
Japan · Delayed Price · Currency is JPY 4,910.00
-22.00 (-0.45%)
Nov 7, 2025, 3:30 PM JST
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 5,004.00 | 5,067.00 | 4,860.00 | 4,877.00 | 4,877.00 | -1.73% | 2,587,500 |
| Oct 6, 2025 | 5,023.00 | 5,055.00 | 4,905.00 | 4,963.00 | 4,963.00 | 1.18% | 2,404,700 |
| Oct 3, 2025 | 4,848.00 | 4,915.00 | 4,836.00 | 4,905.00 | 4,905.00 | -0.43% | 1,874,100 |
| Oct 2, 2025 | 4,883.00 | 4,993.00 | 4,830.00 | 4,926.00 | 4,926.00 | 5.03% | 3,731,800 |
| Oct 1, 2025 | 4,762.00 | 4,819.00 | 4,659.00 | 4,690.00 | 4,690.00 | -1.62% | 2,686,100 |
| Sep 30, 2025 | 4,800.00 | 4,830.00 | 4,714.00 | 4,767.00 | 4,767.00 | 0.78% | 2,782,000 |
| Sep 29, 2025 | 4,660.00 | 4,797.00 | 4,605.00 | 4,730.00 | 4,730.00 | 1.22% | 3,259,200 |
| Sep 26, 2025 | 4,770.00 | 4,772.00 | 4,656.00 | 4,673.00 | 4,608.00 | -3.01% | 3,081,300 |
| Sep 25, 2025 | 4,539.00 | 4,853.00 | 4,510.00 | 4,818.00 | 4,750.98 | 11.30% | 7,903,900 |
| Sep 24, 2025 | 4,318.00 | 4,345.00 | 4,241.00 | 4,329.00 | 4,268.78 | 1.67% | 1,459,900 |
| Sep 22, 2025 | 4,207.00 | 4,269.00 | 4,191.00 | 4,258.00 | 4,198.77 | 2.60% | 1,914,200 |
| Sep 19, 2025 | 4,321.00 | 4,338.00 | 4,130.00 | 4,150.00 | 4,092.27 | -3.94% | 4,110,700 |
| Sep 18, 2025 | 4,335.00 | 4,378.00 | 4,302.00 | 4,320.00 | 4,259.91 | -0.16% | 1,723,400 |
| Sep 17, 2025 | 4,448.00 | 4,477.00 | 4,327.00 | 4,327.00 | 4,266.81 | -1.99% | 2,386,900 |
| Sep 16, 2025 | 4,360.00 | 4,415.00 | 4,334.00 | 4,415.00 | 4,353.59 | 1.94% | 2,386,900 |
| Sep 12, 2025 | 4,353.00 | 4,359.00 | 4,292.00 | 4,331.00 | 4,270.76 | 1.00% | 1,877,600 |
| Sep 11, 2025 | 4,203.00 | 4,333.00 | 4,191.00 | 4,288.00 | 4,228.36 | 1.88% | 2,409,200 |
| Sep 10, 2025 | 4,170.00 | 4,229.00 | 4,155.00 | 4,209.00 | 4,150.45 | -0.36% | 1,528,400 |
| Sep 9, 2025 | 4,297.00 | 4,319.00 | 4,184.00 | 4,224.00 | 4,165.25 | -0.94% | 2,124,900 |
| Sep 8, 2025 | 4,262.00 | 4,312.00 | 4,222.00 | 4,264.00 | 4,204.69 | 1.67% | 2,233,300 |
| Sep 5, 2025 | 4,207.00 | 4,252.00 | 4,151.00 | 4,194.00 | 4,135.66 | -0.31% | 1,580,200 |
| Sep 4, 2025 | 4,180.00 | 4,260.00 | 4,152.00 | 4,207.00 | 4,148.48 | 0.62% | 2,376,600 |
| Sep 3, 2025 | 4,215.00 | 4,307.00 | 4,160.00 | 4,181.00 | 4,122.84 | 0.82% | 3,935,100 |
| Sep 2, 2025 | 4,040.00 | 4,150.00 | 4,021.00 | 4,147.00 | 4,089.32 | 3.18% | 2,460,700 |
| Sep 1, 2025 | 4,035.00 | 4,089.00 | 3,958.00 | 4,019.00 | 3,963.10 | -0.40% | 2,332,400 |
| Aug 29, 2025 | 4,080.00 | 4,099.00 | 3,997.00 | 4,035.00 | 3,978.87 | -0.22% | 2,048,200 |
| Aug 28, 2025 | 3,972.00 | 4,060.00 | 3,961.00 | 4,044.00 | 3,987.75 | 0.82% | 2,309,100 |
| Aug 27, 2025 | 3,964.00 | 4,018.00 | 3,916.00 | 4,011.00 | 3,955.21 | 1.39% | 2,462,100 |
| Aug 26, 2025 | 3,948.00 | 4,002.00 | 3,894.00 | 3,956.00 | 3,900.97 | 0.25% | 3,226,100 |