Sumitomo Metal Mining Co., Ltd. (TYO:5713)
Japan · Delayed Price · Currency is JPY 9,664.00
+65.00 (0.68%)
Apr 28, 2026, 3:30 PM JST
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,699.00 | 9,989.00 | 9,631.00 | 9,664.00 | 9,664.00 | 0.68% | 3,034,900 |
| Apr 27, 2026 | 9,563.00 | 9,777.00 | 9,305.00 | 9,599.00 | 9,599.00 | -1.17% | 2,689,000 |
| Apr 24, 2026 | 9,699.00 | 9,864.00 | 9,663.00 | 9,713.00 | 9,713.00 | -0.28% | 2,050,300 |
| Apr 23, 2026 | 10,300.00 | 10,315.00 | 9,558.00 | 9,740.00 | 9,740.00 | -2.89% | 2,954,900 |
| Apr 22, 2026 | 9,996.00 | 10,050.00 | 9,826.00 | 10,030.00 | 10,030.00 | -2.53% | 2,835,900 |
| Apr 21, 2026 | 10,170.00 | 10,290.00 | 10,030.00 | 10,290.00 | 10,290.00 | 2.18% | 1,576,200 |
| Apr 20, 2026 | 10,170.00 | 10,215.00 | 10,005.00 | 10,070.00 | 10,070.00 | -0.79% | 1,726,400 |
| Apr 17, 2026 | 10,780.00 | 10,780.00 | 10,150.00 | 10,150.00 | 10,150.00 | -7.89% | 3,352,800 |
| Apr 16, 2026 | 10,735.00 | 11,050.00 | 10,530.00 | 11,020.00 | 11,020.00 | 3.52% | 2,892,200 |
| Apr 15, 2026 | 10,700.00 | 11,150.00 | 10,440.00 | 10,645.00 | 10,645.00 | 2.36% | 5,526,000 |
| Apr 14, 2026 | 10,150.00 | 10,415.00 | 10,130.00 | 10,400.00 | 10,400.00 | 5.40% | 2,866,300 |
| Apr 13, 2026 | 9,894.00 | 10,180.00 | 9,755.00 | 9,867.00 | 9,867.00 | -1.19% | 3,247,400 |
| Apr 10, 2026 | 9,950.00 | 10,085.00 | 9,820.00 | 9,986.00 | 9,986.00 | 0.65% | 3,333,200 |
| Apr 9, 2026 | 10,200.00 | 10,255.00 | 9,795.00 | 9,922.00 | 9,922.00 | -4.18% | 3,853,300 |
| Apr 8, 2026 | 10,200.00 | 10,380.00 | 9,988.00 | 10,355.00 | 10,355.00 | 8.50% | 3,918,100 |
| Apr 7, 2026 | 9,395.00 | 9,610.00 | 9,350.00 | 9,544.00 | 9,544.00 | 0.72% | 2,314,600 |
| Apr 6, 2026 | 9,439.00 | 9,627.00 | 9,414.00 | 9,476.00 | 9,476.00 | 0.38% | 2,369,000 |
| Apr 3, 2026 | 9,686.00 | 9,736.00 | 9,427.00 | 9,440.00 | 9,440.00 | 2.45% | 2,396,300 |
| Apr 2, 2026 | 9,743.00 | 9,986.00 | 9,162.00 | 9,214.00 | 9,214.00 | -3.95% | 5,304,000 |
| Apr 1, 2026 | 9,455.00 | 9,647.00 | 9,380.00 | 9,593.00 | 9,593.00 | 8.33% | 3,762,200 |
| Mar 31, 2026 | 8,810.00 | 9,212.00 | 8,668.00 | 8,855.00 | 8,855.00 | -4.27% | 5,535,500 |
| Mar 30, 2026 | 9,089.00 | 9,310.00 | 9,036.00 | 9,250.00 | 9,250.00 | -2.41% | 4,122,200 |
| Mar 27, 2026 | 9,187.00 | 9,483.00 | 8,995.00 | 9,478.00 | 9,360.00 | 1.51% | 4,307,300 |
| Mar 26, 2026 | 9,243.00 | 9,345.00 | 9,150.00 | 9,337.00 | 9,220.76 | 1.05% | 3,207,800 |
| Mar 25, 2026 | 9,180.00 | 9,315.00 | 9,082.00 | 9,240.00 | 9,124.96 | 4.68% | 4,209,600 |
| Mar 24, 2026 | 8,775.00 | 9,019.00 | 8,532.00 | 8,827.00 | 8,717.10 | 5.43% | 4,789,300 |
| Mar 23, 2026 | 8,537.00 | 8,638.00 | 8,315.00 | 8,372.00 | 8,267.77 | -8.37% | 6,980,800 |
| Mar 19, 2026 | 9,415.00 | 9,445.00 | 9,137.00 | 9,137.00 | 9,023.25 | -8.77% | 6,650,400 |
| Mar 18, 2026 | 9,718.00 | 10,065.00 | 9,682.00 | 10,015.00 | 9,890.31 | 4.68% | 3,566,700 |
| Mar 17, 2026 | 9,844.00 | 9,879.00 | 9,482.00 | 9,567.00 | 9,447.89 | -1.48% | 3,094,100 |
| Mar 16, 2026 | 9,681.00 | 9,779.00 | 9,388.00 | 9,711.00 | 9,590.10 | -2.20% | 5,161,100 |
| Mar 13, 2026 | 9,760.00 | 10,195.00 | 9,752.00 | 9,929.00 | 9,805.39 | -1.30% | 3,330,400 |
| Mar 12, 2026 | 10,400.00 | 10,575.00 | 9,990.00 | 10,060.00 | 9,934.75 | -4.05% | 3,832,700 |
| Mar 11, 2026 | 10,600.00 | 10,800.00 | 10,410.00 | 10,485.00 | 10,354.46 | 4.07% | 3,526,600 |
| Mar 10, 2026 | 9,866.00 | 10,200.00 | 9,800.00 | 10,075.00 | 9,949.57 | 5.32% | 4,926,400 |
| Mar 9, 2026 | 9,525.00 | 9,673.00 | 9,038.00 | 9,566.00 | 9,446.90 | -5.52% | 8,565,400 |
| Mar 6, 2026 | 10,300.00 | 10,485.00 | 9,896.00 | 10,125.00 | 9,998.94 | -3.89% | 5,219,600 |
| Mar 5, 2026 | 11,335.00 | 11,580.00 | 10,470.00 | 10,535.00 | 10,403.84 | -1.86% | 6,984,300 |
| Mar 4, 2026 | 11,190.00 | 11,690.00 | 10,410.00 | 10,735.00 | 10,601.35 | -10.50% | 8,259,900 |
| Mar 3, 2026 | 13,280.00 | 13,280.00 | 11,995.00 | 11,995.00 | 11,845.66 | -8.08% | 6,969,700 |
| Mar 2, 2026 | 13,025.00 | 13,300.00 | 12,435.00 | 13,050.00 | 12,887.53 | 3.37% | 8,114,300 |
| Feb 27, 2026 | 11,360.00 | 12,715.00 | 11,350.00 | 12,625.00 | 12,467.82 | 11.28% | 11,046,900 |
| Feb 26, 2026 | 11,880.00 | 11,900.00 | 11,180.00 | 11,345.00 | 11,203.76 | -2.62% | 6,289,400 |
| Feb 25, 2026 | 10,940.00 | 11,735.00 | 10,920.00 | 11,650.00 | 11,504.96 | 7.77% | 6,532,500 |
| Feb 24, 2026 | 10,400.00 | 10,870.00 | 10,310.00 | 10,810.00 | 10,675.42 | 7.99% | 5,494,500 |
| Feb 20, 2026 | 9,861.00 | 10,010.00 | 9,732.00 | 10,010.00 | 9,885.38 | 0.86% | 4,286,600 |
| Feb 19, 2026 | 9,850.00 | 9,969.00 | 9,750.00 | 9,925.00 | 9,801.43 | 2.55% | 5,485,000 |
| Feb 18, 2026 | 9,210.00 | 9,880.00 | 9,200.00 | 9,678.00 | 9,557.51 | 3.84% | 5,903,200 |
| Feb 17, 2026 | 9,727.00 | 9,888.00 | 9,290.00 | 9,320.00 | 9,203.97 | -3.59% | 5,160,900 |
| Feb 16, 2026 | 10,340.00 | 10,340.00 | 9,657.00 | 9,667.00 | 9,546.65 | -2.22% | 5,210,600 |