Sumitomo Metal Mining Co., Ltd. (TYO:5713)
4,163.00
-44.00 (-1.05%)
Sep 5, 2025, 10:45 AM JST
Sumitomo Metal Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 4,180.00 | 4,260.00 | 4,152.00 | 4,207.00 | 4,207.00 | 0.62% | 2,376,600 |
Sep 3, 2025 | 4,215.00 | 4,307.00 | 4,160.00 | 4,181.00 | 4,181.00 | 0.82% | 3,935,100 |
Sep 2, 2025 | 4,040.00 | 4,150.00 | 4,021.00 | 4,147.00 | 4,147.00 | 3.18% | 2,460,700 |
Sep 1, 2025 | 4,035.00 | 4,089.00 | 3,958.00 | 4,019.00 | 4,019.00 | -0.40% | 2,332,400 |
Aug 29, 2025 | 4,080.00 | 4,099.00 | 3,997.00 | 4,035.00 | 4,035.00 | -0.22% | 2,048,200 |
Aug 28, 2025 | 3,972.00 | 4,060.00 | 3,961.00 | 4,044.00 | 4,044.00 | 0.82% | 2,309,100 |
Aug 27, 2025 | 3,964.00 | 4,018.00 | 3,916.00 | 4,011.00 | 4,011.00 | 1.39% | 2,462,100 |
Aug 26, 2025 | 3,948.00 | 4,002.00 | 3,894.00 | 3,956.00 | 3,956.00 | 0.25% | 3,226,100 |
Aug 25, 2025 | 3,877.00 | 3,965.00 | 3,876.00 | 3,946.00 | 3,946.00 | 4.75% | 3,823,100 |
Aug 22, 2025 | 3,779.00 | 3,823.00 | 3,735.00 | 3,767.00 | 3,767.00 | 0.35% | 1,511,100 |
Aug 21, 2025 | 3,750.00 | 3,802.00 | 3,734.00 | 3,754.00 | 3,754.00 | 0.75% | 1,453,500 |
Aug 20, 2025 | 3,728.00 | 3,769.00 | 3,715.00 | 3,726.00 | 3,726.00 | -0.83% | 1,286,300 |
Aug 19, 2025 | 3,767.00 | 3,788.00 | 3,741.00 | 3,757.00 | 3,757.00 | -0.82% | 1,394,700 |
Aug 18, 2025 | 3,760.00 | 3,833.00 | 3,750.00 | 3,788.00 | 3,788.00 | 2.66% | 2,838,400 |
Aug 15, 2025 | 3,565.00 | 3,693.00 | 3,563.00 | 3,690.00 | 3,690.00 | 2.61% | 2,092,500 |
Aug 14, 2025 | 3,613.00 | 3,645.00 | 3,565.00 | 3,596.00 | 3,596.00 | -0.77% | 2,167,200 |
Aug 13, 2025 | 3,700.00 | 3,712.00 | 3,616.00 | 3,624.00 | 3,624.00 | -0.98% | 2,003,600 |
Aug 12, 2025 | 3,625.00 | 3,674.00 | 3,612.00 | 3,660.00 | 3,660.00 | 0.38% | 2,346,100 |
Aug 8, 2025 | 3,670.00 | 3,713.00 | 3,608.00 | 3,646.00 | 3,646.00 | -0.46% | 2,618,300 |
Aug 7, 2025 | 3,560.00 | 3,800.00 | 3,523.00 | 3,663.00 | 3,663.00 | 3.18% | 3,460,800 |
Aug 6, 2025 | 3,510.00 | 3,562.00 | 3,492.00 | 3,550.00 | 3,550.00 | 1.05% | 1,870,400 |
Aug 5, 2025 | 3,447.00 | 3,533.00 | 3,410.00 | 3,513.00 | 3,513.00 | 1.91% | 2,069,500 |
Aug 4, 2025 | 3,370.00 | 3,447.00 | 3,357.00 | 3,447.00 | 3,447.00 | 1.83% | 2,334,200 |
Aug 1, 2025 | 3,422.00 | 3,434.00 | 3,375.00 | 3,385.00 | 3,385.00 | 0.89% | 2,672,000 |
Jul 31, 2025 | 3,338.00 | 3,391.00 | 3,309.00 | 3,355.00 | 3,355.00 | -3.20% | 4,467,700 |
Jul 30, 2025 | 3,430.00 | 3,474.00 | 3,421.00 | 3,466.00 | 3,466.00 | 0.61% | 1,021,600 |
Jul 29, 2025 | 3,450.00 | 3,464.00 | 3,420.00 | 3,445.00 | 3,445.00 | -1.40% | 1,569,600 |
Jul 28, 2025 | 3,508.00 | 3,533.00 | 3,470.00 | 3,494.00 | 3,494.00 | -0.60% | 1,300,700 |
Jul 25, 2025 | 3,578.00 | 3,580.00 | 3,505.00 | 3,515.00 | 3,515.00 | -3.06% | 1,797,000 |
Jul 24, 2025 | 3,599.00 | 3,641.00 | 3,587.00 | 3,626.00 | 3,626.00 | 1.57% | 1,797,600 |
Jul 23, 2025 | 3,563.00 | 3,600.00 | 3,551.00 | 3,570.00 | 3,570.00 | 0.73% | 2,997,800 |
Jul 22, 2025 | 3,481.00 | 3,544.00 | 3,463.00 | 3,544.00 | 3,544.00 | 3.41% | 2,727,500 |
Jul 18, 2025 | 3,411.00 | 3,435.00 | 3,400.00 | 3,427.00 | 3,427.00 | 0.79% | 1,159,000 |
Jul 17, 2025 | 3,403.00 | 3,408.00 | 3,376.00 | 3,400.00 | 3,400.00 | -1.05% | 1,387,000 |
Jul 16, 2025 | 3,435.00 | 3,460.00 | 3,413.00 | 3,436.00 | 3,436.00 | -0.35% | 1,044,400 |
Jul 15, 2025 | 3,478.00 | 3,481.00 | 3,437.00 | 3,448.00 | 3,448.00 | -0.95% | 1,449,100 |
Jul 14, 2025 | 3,530.00 | 3,544.00 | 3,481.00 | 3,481.00 | 3,481.00 | -2.16% | 1,504,500 |
Jul 11, 2025 | 3,540.00 | 3,582.00 | 3,499.00 | 3,558.00 | 3,558.00 | 1.69% | 2,093,500 |
Jul 10, 2025 | 3,582.00 | 3,593.00 | 3,465.00 | 3,499.00 | 3,499.00 | -2.62% | 2,556,300 |
Jul 9, 2025 | 3,693.00 | 3,736.00 | 3,521.00 | 3,593.00 | 3,593.00 | -0.83% | 3,770,100 |
Jul 8, 2025 | 3,527.00 | 3,623.00 | 3,524.00 | 3,623.00 | 3,623.00 | 2.37% | 1,219,700 |
Jul 7, 2025 | 3,575.00 | 3,593.00 | 3,525.00 | 3,539.00 | 3,539.00 | -2.10% | 943,600 |
Jul 4, 2025 | 3,670.00 | 3,693.00 | 3,578.00 | 3,615.00 | 3,615.00 | -2.38% | 1,565,100 |
Jul 3, 2025 | 3,610.00 | 3,763.00 | 3,593.00 | 3,703.00 | 3,703.00 | 3.12% | 3,095,500 |
Jul 2, 2025 | 3,505.00 | 3,595.00 | 3,490.00 | 3,591.00 | 3,591.00 | 1.96% | 1,546,900 |
Jul 1, 2025 | 3,530.00 | 3,569.00 | 3,498.00 | 3,522.00 | 3,522.00 | -1.07% | 1,482,900 |
Jun 30, 2025 | 3,580.00 | 3,624.00 | 3,554.00 | 3,560.00 | 3,560.00 | -1.39% | 2,142,800 |
Jun 27, 2025 | 3,500.00 | 3,610.00 | 3,496.00 | 3,610.00 | 3,610.00 | 6.87% | 4,041,800 |
Jun 26, 2025 | 3,325.00 | 3,378.00 | 3,314.00 | 3,378.00 | 3,378.00 | 1.29% | 994,000 |
Jun 25, 2025 | 3,356.00 | 3,360.00 | 3,300.00 | 3,335.00 | 3,335.00 | -0.18% | 966,200 |