Sumitomo Metal Mining Co., Ltd. (TYO:5713)
Japan · Delayed Price · Currency is JPY 9,217.00
-798.00 (-7.97%)
Mar 19, 2026, 1:55 PM JST
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9,415.00 | 9,445.00 | 9,235.00 | 9,280.00 | - | -7.34% | 2,922,600 |
| Mar 18, 2026 | 9,718.00 | 10,065.00 | 9,682.00 | 10,015.00 | 10,015.00 | 4.68% | 3,566,700 |
| Mar 17, 2026 | 9,844.00 | 9,879.00 | 9,482.00 | 9,567.00 | 9,567.00 | -1.48% | 3,094,100 |
| Mar 16, 2026 | 9,681.00 | 9,779.00 | 9,388.00 | 9,711.00 | 9,711.00 | -2.20% | 5,161,100 |
| Mar 13, 2026 | 9,760.00 | 10,195.00 | 9,752.00 | 9,929.00 | 9,929.00 | -1.30% | 3,330,400 |
| Mar 12, 2026 | 10,400.00 | 10,575.00 | 9,990.00 | 10,060.00 | 10,060.00 | -4.05% | 3,832,700 |
| Mar 11, 2026 | 10,600.00 | 10,800.00 | 10,410.00 | 10,485.00 | 10,485.00 | 4.07% | 3,526,600 |
| Mar 10, 2026 | 9,866.00 | 10,200.00 | 9,800.00 | 10,075.00 | 10,075.00 | 5.32% | 4,926,400 |
| Mar 9, 2026 | 9,525.00 | 9,673.00 | 9,038.00 | 9,566.00 | 9,566.00 | -5.52% | 8,565,400 |
| Mar 6, 2026 | 10,300.00 | 10,485.00 | 9,896.00 | 10,125.00 | 10,125.00 | -3.89% | 5,219,600 |
| Mar 5, 2026 | 11,335.00 | 11,580.00 | 10,470.00 | 10,535.00 | 10,535.00 | -1.86% | 6,984,300 |
| Mar 4, 2026 | 11,190.00 | 11,690.00 | 10,410.00 | 10,735.00 | 10,735.00 | -10.50% | 8,259,900 |
| Mar 3, 2026 | 13,280.00 | 13,280.00 | 11,995.00 | 11,995.00 | 11,995.00 | -8.08% | 6,969,700 |
| Mar 2, 2026 | 13,025.00 | 13,300.00 | 12,435.00 | 13,050.00 | 13,050.00 | 3.37% | 8,114,300 |
| Feb 27, 2026 | 11,360.00 | 12,715.00 | 11,350.00 | 12,625.00 | 12,625.00 | 11.28% | 11,046,900 |
| Feb 26, 2026 | 11,880.00 | 11,900.00 | 11,180.00 | 11,345.00 | 11,345.00 | -2.62% | 6,289,400 |
| Feb 25, 2026 | 10,940.00 | 11,735.00 | 10,920.00 | 11,650.00 | 11,650.00 | 7.77% | 6,532,500 |
| Feb 24, 2026 | 10,400.00 | 10,870.00 | 10,310.00 | 10,810.00 | 10,810.00 | 7.99% | 5,494,500 |
| Feb 20, 2026 | 9,861.00 | 10,010.00 | 9,732.00 | 10,010.00 | 10,010.00 | 0.86% | 4,286,600 |
| Feb 19, 2026 | 9,850.00 | 9,969.00 | 9,750.00 | 9,925.00 | 9,925.00 | 2.55% | 5,485,000 |
| Feb 18, 2026 | 9,210.00 | 9,880.00 | 9,200.00 | 9,678.00 | 9,678.00 | 3.84% | 5,903,200 |
| Feb 17, 2026 | 9,727.00 | 9,888.00 | 9,290.00 | 9,320.00 | 9,320.00 | -3.59% | 5,160,900 |
| Feb 16, 2026 | 10,340.00 | 10,340.00 | 9,657.00 | 9,667.00 | 9,667.00 | -2.22% | 5,210,600 |
| Feb 13, 2026 | 10,260.00 | 10,490.00 | 9,876.00 | 9,886.00 | 9,886.00 | -8.42% | 7,830,400 |
| Feb 12, 2026 | 10,480.00 | 11,020.00 | 10,280.00 | 10,795.00 | 10,795.00 | 5.52% | 7,685,500 |
| Feb 10, 2026 | 9,758.00 | 10,320.00 | 9,594.00 | 10,230.00 | 10,230.00 | 8.16% | 9,117,500 |
| Feb 9, 2026 | 9,002.00 | 9,648.00 | 8,800.00 | 9,458.00 | 9,458.00 | 8.03% | 12,238,500 |
| Feb 6, 2026 | 8,375.00 | 8,755.00 | 8,185.00 | 8,755.00 | 8,755.00 | -0.79% | 8,625,400 |
| Feb 5, 2026 | 9,200.00 | 9,443.00 | 8,576.00 | 8,825.00 | 8,825.00 | -5.11% | 10,429,200 |
| Feb 4, 2026 | 8,984.00 | 9,519.00 | 8,916.00 | 9,300.00 | 9,300.00 | 6.30% | 10,513,000 |
| Feb 3, 2026 | 8,524.00 | 8,755.00 | 8,457.00 | 8,749.00 | 8,749.00 | 5.52% | 9,106,100 |
| Feb 2, 2026 | 8,460.00 | 8,850.00 | 8,214.00 | 8,291.00 | 8,291.00 | -11.42% | 15,563,000 |
| Jan 30, 2026 | 9,555.00 | 10,340.00 | 9,002.00 | 9,360.00 | 9,360.00 | -5.02% | 22,893,300 |
| Jan 29, 2026 | 9,300.00 | 9,909.00 | 9,120.00 | 9,855.00 | 9,855.00 | 9.45% | 12,248,200 |
| Jan 28, 2026 | 8,775.00 | 9,040.00 | 8,688.00 | 9,004.00 | 9,004.00 | 2.46% | 6,960,500 |
| Jan 27, 2026 | 8,499.00 | 8,965.00 | 8,441.00 | 8,788.00 | 8,788.00 | 3.28% | 8,696,700 |
| Jan 26, 2026 | 8,638.00 | 8,733.00 | 8,485.00 | 8,509.00 | 8,509.00 | 0.25% | 6,600,200 |
| Jan 23, 2026 | 8,322.00 | 8,590.00 | 8,300.00 | 8,488.00 | 8,488.00 | 3.77% | 5,828,600 |
| Jan 22, 2026 | 8,209.00 | 8,209.00 | 7,924.00 | 8,180.00 | 8,180.00 | -2.39% | 6,294,800 |
| Jan 21, 2026 | 7,932.00 | 8,493.00 | 7,884.00 | 8,380.00 | 8,380.00 | 3.69% | 6,553,000 |
| Jan 20, 2026 | 7,868.00 | 8,088.00 | 7,762.00 | 8,082.00 | 8,082.00 | 2.72% | 4,397,400 |
| Jan 19, 2026 | 7,702.00 | 7,884.00 | 7,589.00 | 7,868.00 | 7,868.00 | 1.26% | 3,726,000 |
| Jan 16, 2026 | 7,750.00 | 7,789.00 | 7,603.00 | 7,770.00 | 7,770.00 | -1.02% | 3,657,700 |
| Jan 15, 2026 | 7,870.00 | 8,043.00 | 7,781.00 | 7,850.00 | 7,850.00 | 0.05% | 5,409,100 |
| Jan 14, 2026 | 7,605.00 | 7,846.00 | 7,537.00 | 7,846.00 | 7,846.00 | 4.47% | 4,139,700 |
| Jan 13, 2026 | 7,667.00 | 7,698.00 | 7,391.00 | 7,510.00 | 7,510.00 | 4.73% | 4,422,300 |
| Jan 9, 2026 | 7,189.00 | 7,230.00 | 7,047.00 | 7,171.00 | 7,171.00 | 1.88% | 2,998,500 |
| Jan 8, 2026 | 7,174.00 | 7,287.00 | 7,018.00 | 7,039.00 | 7,039.00 | -1.88% | 3,157,400 |
| Jan 7, 2026 | 7,198.00 | 7,348.00 | 7,123.00 | 7,174.00 | 7,174.00 | 1.63% | 5,342,200 |
| Jan 6, 2026 | 6,950.00 | 7,163.00 | 6,947.00 | 7,059.00 | 7,059.00 | 6.34% | 5,133,900 |