Sumitomo Metal Mining Co., Ltd. (TYO:5713)
Japan · Delayed Price · Currency is JPY 5,132.00
+107.00 (2.13%)
At close: Nov 28, 2025
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 2,033,600 |