Sumitomo Metal Mining Co., Ltd. (TYO:5713)
Japan · Delayed Price · Currency is JPY 8,560.00
-800.00 (-8.55%)
Feb 2, 2026, 11:30 AM JST
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8,460.00 | 8,755.00 | 8,385.00 | 8,738.00 | - | -6.65% | 3,011,600 |
| 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 |
| Jan 5, 2026 | 6,620.00 | 6,673.00 | 6,552.00 | 6,638.00 | 6,638.00 | 4.42% | 3,531,600 |
| Dec 30, 2025 | 6,375.00 | 6,451.00 | 6,294.00 | 6,357.00 | 6,357.00 | -4.76% | 4,830,100 |
| Dec 29, 2025 | 6,621.00 | 6,761.00 | 6,515.00 | 6,675.00 | 6,675.00 | 3.96% | 6,141,800 |
| Dec 26, 2025 | 6,387.00 | 6,455.00 | 6,322.00 | 6,421.00 | 6,421.00 | 1.42% | 2,740,200 |
| Dec 25, 2025 | 6,488.00 | 6,673.00 | 6,292.00 | 6,331.00 | 6,331.00 | -2.42% | 5,956,400 |
| Dec 24, 2025 | 6,149.00 | 6,500.00 | 6,122.00 | 6,488.00 | 6,488.00 | 7.26% | 6,617,700 |
| Dec 23, 2025 | 6,030.00 | 6,120.00 | 6,005.00 | 6,049.00 | 6,049.00 | -0.67% | 1,725,800 |
| Dec 22, 2025 | 5,952.00 | 6,102.00 | 5,897.00 | 6,090.00 | 6,090.00 | 5.15% | 2,938,900 |
| Dec 19, 2025 | 5,799.00 | 5,892.00 | 5,741.00 | 5,792.00 | 5,792.00 | -0.12% | 2,203,100 |
| Dec 18, 2025 | 5,800.00 | 5,896.00 | 5,747.00 | 5,799.00 | 5,799.00 | -1.41% | 2,128,700 |
| Dec 17, 2025 | 5,730.00 | 5,950.00 | 5,706.00 | 5,882.00 | 5,882.00 | 4.77% | 3,976,800 |
| Dec 16, 2025 | 5,680.00 | 5,700.00 | 5,561.00 | 5,614.00 | 5,614.00 | -1.61% | 2,351,100 |
| Dec 15, 2025 | 5,752.00 | 5,842.00 | 5,664.00 | 5,706.00 | 5,706.00 | -4.13% | 3,264,300 |
| Dec 12, 2025 | 5,623.00 | 5,952.00 | 5,620.00 | 5,952.00 | 5,952.00 | 9.13% | 5,292,300 |
| Dec 11, 2025 | 5,433.00 | 5,517.00 | 5,390.00 | 5,454.00 | 5,454.00 | 1.22% | 2,214,300 |
| Dec 10, 2025 | 5,480.00 | 5,498.00 | 5,361.00 | 5,388.00 | 5,388.00 | 0.69% | 1,803,500 |
| Dec 9, 2025 | 5,488.00 | 5,494.00 | 5,332.00 | 5,351.00 | 5,351.00 | -2.16% | 1,579,800 |
| Dec 8, 2025 | 5,501.00 | 5,523.00 | 5,392.00 | 5,469.00 | 5,469.00 | -0.55% | 1,406,700 |
| Dec 5, 2025 | 5,225.00 | 5,499.00 | 5,200.00 | 5,499.00 | 5,499.00 | 3.27% | 2,531,500 |
| Dec 4, 2025 | 5,317.00 | 5,412.00 | 5,263.00 | 5,325.00 | 5,325.00 | 4.02% | 2,753,700 |
| Dec 3, 2025 | 5,078.00 | 5,129.00 | 5,030.00 | 5,119.00 | 5,119.00 | 0.65% | 1,559,300 |
| Dec 2, 2025 | 5,110.00 | 5,230.00 | 5,071.00 | 5,086.00 | 5,086.00 | -0.80% | 1,472,000 |
| Dec 1, 2025 | 5,143.00 | 5,182.00 | 5,077.00 | 5,127.00 | 5,127.00 | -0.10% | 1,996,100 |
| 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 |