Skip to main content
logo
Sumitomo Metal Mining Co., Ltd. (TYO:5713)
Japan flag Japan · Delayed Price · Currency is JPY
4,673.00
-145.00 (-3.01%)
Sep 26, 2025, 3:30 PM JST

Sumitomo Metal Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,770.004,772.004,656.004,673.004,673.00-3.01%3,081,300
Sep 25, 20254,539.004,853.004,510.004,818.004,818.0011.30%7,903,900
Sep 24, 20254,318.004,345.004,241.004,329.004,329.001.67%1,459,900
Sep 22, 20254,207.004,269.004,191.004,258.004,258.002.60%1,914,200
Sep 19, 20254,321.004,338.004,130.004,150.004,150.00-3.94%4,110,700
Sep 18, 20254,335.004,378.004,302.004,320.004,320.00-0.16%1,723,400
Sep 17, 20254,448.004,477.004,327.004,327.004,327.00-1.99%2,386,900
Sep 16, 20254,360.004,415.004,334.004,415.004,415.001.94%2,386,900
Sep 12, 20254,353.004,359.004,292.004,331.004,331.001.00%1,877,600
Sep 11, 20254,203.004,333.004,191.004,288.004,288.001.88%2,409,200
Sep 10, 20254,170.004,229.004,155.004,209.004,209.00-0.36%1,528,400
Sep 9, 20254,297.004,319.004,184.004,224.004,224.00-0.94%2,124,900
Sep 8, 20254,262.004,312.004,222.004,264.004,264.001.67%2,233,300
Sep 5, 20254,207.004,252.004,151.004,194.004,194.00-0.31%1,580,200
Sep 4, 20254,180.004,260.004,152.004,207.004,207.000.62%2,376,600
Sep 3, 20254,215.004,307.004,160.004,181.004,181.000.82%3,935,100
Sep 2, 20254,040.004,150.004,021.004,147.004,147.003.18%2,460,700
Sep 1, 20254,035.004,089.003,958.004,019.004,019.00-0.40%2,332,400
Aug 29, 20254,080.004,099.003,997.004,035.004,035.00-0.22%2,048,200
Aug 28, 20253,972.004,060.003,961.004,044.004,044.000.82%2,309,100
Aug 27, 20253,964.004,018.003,916.004,011.004,011.001.39%2,462,100
Aug 26, 20253,948.004,002.003,894.003,956.003,956.000.25%3,226,100
Aug 25, 20253,877.003,965.003,876.003,946.003,946.004.75%3,823,100
Aug 22, 20253,779.003,823.003,735.003,767.003,767.000.35%1,511,100
Aug 21, 20253,750.003,802.003,734.003,754.003,754.000.75%1,453,500
Aug 20, 20253,728.003,769.003,715.003,726.003,726.00-0.83%1,286,300
Aug 19, 20253,767.003,788.003,741.003,757.003,757.00-0.82%1,394,700
Aug 18, 20253,760.003,833.003,750.003,788.003,788.002.66%2,838,400
Aug 15, 20253,565.003,693.003,563.003,690.003,690.002.61%2,092,500
Aug 14, 20253,613.003,645.003,565.003,596.003,596.00-0.77%2,167,200
Aug 13, 20253,700.003,712.003,616.003,624.003,624.00-0.98%2,003,600
Aug 12, 20253,625.003,674.003,612.003,660.003,660.000.38%2,346,100
Aug 8, 20253,670.003,713.003,608.003,646.003,646.00-0.46%2,618,300
Aug 7, 20253,560.003,800.003,523.003,663.003,663.003.18%3,460,800
Aug 6, 20253,510.003,562.003,492.003,550.003,550.001.05%1,870,400
Aug 5, 20253,447.003,533.003,410.003,513.003,513.001.91%2,069,500
Aug 4, 20253,370.003,447.003,357.003,447.003,447.001.83%2,334,200
Aug 1, 20253,422.003,434.003,375.003,385.003,385.000.89%2,672,000
Jul 31, 20253,338.003,391.003,309.003,355.003,355.00-3.20%4,467,700
Jul 30, 20253,430.003,474.003,421.003,466.003,466.000.61%1,021,600
Jul 29, 20253,450.003,464.003,420.003,445.003,445.00-1.40%1,569,600
Jul 28, 20253,508.003,533.003,470.003,494.003,494.00-0.60%1,300,700
Jul 25, 20253,578.003,580.003,505.003,515.003,515.00-3.06%1,797,000
Jul 24, 20253,599.003,641.003,587.003,626.003,626.001.57%1,797,600
Jul 23, 20253,563.003,600.003,551.003,570.003,570.000.73%2,997,800
Jul 22, 20253,481.003,544.003,463.003,544.003,544.003.41%2,727,500
Jul 18, 20253,411.003,435.003,400.003,427.003,427.000.79%1,159,000
Jul 17, 20253,403.003,408.003,376.003,400.003,400.00-1.05%1,387,000
Jul 16, 20253,435.003,460.003,413.003,436.003,436.00-0.35%1,044,400
Jul 15, 20253,478.003,481.003,437.003,448.003,448.00-0.95%1,449,100