Sumitomo Metal Mining Co., Ltd. (TYO:5713)
Japan · Delayed Price · Currency is JPY 10,075
-85 (-0.84%)
Sep 4, 2026, 3:30 PM JST
Sumitomo Metal Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10,460.00 | 10,465.00 | 10,010.00 | 10,070.00 | - | -0.89% | 2,293,200 |
| Sep 3, 2026 | 10,310.00 | 10,425.00 | 9,951.00 | 10,160.00 | 10,160.00 | 1.25% | 2,648,800 |
| Sep 2, 2026 | 10,830.00 | 11,145.00 | 10,010.00 | 10,035.00 | 10,035.00 | -11.55% | 4,033,300 |
| Sep 1, 2026 | 10,910.00 | 11,415.00 | 10,910.00 | 11,345.00 | 11,345.00 | 2.07% | 2,117,100 |
| Aug 31, 2026 | 11,045.00 | 11,380.00 | 11,005.00 | 11,115.00 | 11,115.00 | -3.56% | 3,011,400 |
| Aug 28, 2026 | 11,360.00 | 11,710.00 | 11,290.00 | 11,525.00 | 11,525.00 | 1.10% | 2,569,800 |
| Aug 27, 2026 | 11,185.00 | 11,420.00 | 10,850.00 | 11,400.00 | 11,400.00 | -1.51% | 4,067,600 |
| Aug 26, 2026 | 11,350.00 | 11,850.00 | 11,205.00 | 11,575.00 | 11,575.00 | 2.89% | 4,393,700 |
| Aug 25, 2026 | 11,280.00 | 11,560.00 | 11,085.00 | 11,250.00 | 11,250.00 | -1.96% | 3,479,100 |
| Aug 24, 2026 | 11,200.00 | 11,680.00 | 11,110.00 | 11,475.00 | 11,475.00 | 6.64% | 5,590,200 |
| Aug 21, 2026 | 10,420.00 | 10,825.00 | 10,285.00 | 10,760.00 | 10,760.00 | 1.22% | 3,628,600 |
| Aug 20, 2026 | 10,000.00 | 10,675.00 | 9,972.00 | 10,630.00 | 10,630.00 | 10.76% | 4,745,200 |
| Aug 19, 2026 | 9,360.00 | 9,891.00 | 9,293.00 | 9,597.00 | 9,597.00 | -2.99% | 3,076,400 |
| Aug 18, 2026 | 10,000.00 | 10,495.00 | 9,833.00 | 9,893.00 | 9,893.00 | -0.54% | 2,770,200 |
| Aug 17, 2026 | 9,750.00 | 9,989.00 | 9,748.00 | 9,947.00 | 9,947.00 | 3.78% | 2,400,400 |
| Aug 14, 2026 | 9,683.00 | 9,767.00 | 9,547.00 | 9,585.00 | 9,585.00 | -2.42% | 2,766,500 |
| Aug 13, 2026 | 9,550.00 | 10,010.00 | 9,470.00 | 9,823.00 | 9,823.00 | 1.44% | 4,147,200 |
| Aug 12, 2026 | 9,877.00 | 10,220.00 | 9,550.00 | 9,684.00 | 9,684.00 | -3.79% | 5,546,900 |
| Aug 10, 2026 | 9,254.00 | 10,230.00 | 9,188.00 | 10,065.00 | 10,065.00 | 11.85% | 12,102,400 |
| Aug 7, 2026 | 9,103.00 | 9,361.00 | 8,999.00 | 8,999.00 | 8,999.00 | -0.98% | 5,381,000 |
| Aug 6, 2026 | 8,820.00 | 9,210.00 | 8,800.00 | 9,088.00 | 9,088.00 | 6.13% | 4,906,500 |
| Aug 5, 2026 | 8,358.00 | 8,592.00 | 8,233.00 | 8,563.00 | 8,563.00 | 6.27% | 3,102,900 |
| Aug 4, 2026 | 7,811.00 | 8,115.00 | 7,811.00 | 8,058.00 | 8,058.00 | 1.22% | 2,408,800 |
| Aug 3, 2026 | 7,885.00 | 8,022.00 | 7,705.00 | 7,961.00 | 7,961.00 | -2.74% | 3,132,800 |
| Jul 31, 2026 | 7,854.00 | 8,292.00 | 7,782.00 | 8,185.00 | 8,185.00 | 10.16% | 5,112,600 |
| Jul 30, 2026 | 7,224.00 | 7,502.00 | 7,134.00 | 7,430.00 | 7,430.00 | 1.57% | 2,781,900 |
| Jul 29, 2026 | 7,309.00 | 7,453.00 | 6,969.00 | 7,315.00 | 7,315.00 | -0.67% | 3,262,500 |
| Jul 28, 2026 | 7,500.00 | 7,502.00 | 7,300.00 | 7,364.00 | 7,364.00 | -5.41% | 2,329,600 |
| Jul 27, 2026 | 7,610.00 | 7,787.00 | 7,506.00 | 7,785.00 | 7,785.00 | 4.36% | 2,906,500 |
| Jul 24, 2026 | 7,697.00 | 7,722.00 | 7,405.00 | 7,460.00 | 7,460.00 | -5.59% | 2,824,800 |
| Jul 23, 2026 | 7,800.00 | 7,952.00 | 7,754.00 | 7,902.00 | 7,902.00 | 5.07% | 3,238,300 |
| Jul 22, 2026 | 7,509.00 | 7,686.00 | 7,455.00 | 7,521.00 | 7,521.00 | 2.79% | 3,587,800 |
| Jul 21, 2026 | 6,982.00 | 7,317.00 | 6,923.00 | 7,317.00 | 7,317.00 | 7.70% | 3,275,000 |
| Jul 17, 2026 | 6,984.00 | 7,100.00 | 6,578.00 | 6,794.00 | 6,794.00 | -6.62% | 4,694,300 |
| Jul 16, 2026 | 7,238.00 | 7,340.00 | 7,143.00 | 7,276.00 | 7,276.00 | -1.73% | 1,765,600 |
| Jul 15, 2026 | 7,433.00 | 7,509.00 | 7,261.00 | 7,404.00 | 7,404.00 | 1.02% | 2,084,200 |
| Jul 14, 2026 | 7,142.00 | 7,450.00 | 6,922.00 | 7,329.00 | 7,329.00 | 2.42% | 2,981,100 |
| Jul 13, 2026 | 7,242.00 | 7,382.00 | 7,023.00 | 7,156.00 | 7,156.00 | -1.64% | 1,612,700 |
| Jul 10, 2026 | 7,340.00 | 7,366.00 | 7,224.00 | 7,275.00 | 7,275.00 | 1.18% | 2,142,600 |
| Jul 9, 2026 | 7,234.00 | 7,354.00 | 7,103.00 | 7,190.00 | 7,190.00 | -1.57% | 3,272,700 |
| Jul 8, 2026 | 7,300.00 | 7,579.00 | 7,294.00 | 7,305.00 | 7,305.00 | -2.10% | 3,272,500 |
| Jul 7, 2026 | 7,849.00 | 7,849.00 | 7,396.00 | 7,462.00 | 7,462.00 | -5.83% | 2,793,700 |
| Jul 6, 2026 | 8,000.00 | 8,090.00 | 7,856.00 | 7,924.00 | 7,924.00 | -0.08% | 2,240,200 |
| Jul 3, 2026 | 7,658.00 | 7,969.00 | 7,581.00 | 7,930.00 | 7,930.00 | 5.44% | 3,730,000 |
| Jul 2, 2026 | 7,486.00 | 7,739.00 | 7,401.00 | 7,521.00 | 7,521.00 | 2.52% | 2,866,400 |
| Jul 1, 2026 | 7,470.00 | 7,551.00 | 7,303.00 | 7,336.00 | 7,336.00 | -1.78% | 1,962,000 |
| Jun 30, 2026 | 7,575.00 | 7,610.00 | 7,432.00 | 7,469.00 | 7,469.00 | -0.31% | 2,680,500 |
| Jun 29, 2026 | 7,615.00 | 7,617.00 | 7,227.00 | 7,492.00 | 7,492.00 | -1.87% | 2,630,900 |
| Jun 26, 2026 | 7,697.00 | 7,763.00 | 7,498.00 | 7,635.00 | 7,635.00 | -0.24% | 2,936,400 |
| Jun 25, 2026 | 7,875.00 | 7,900.00 | 7,637.00 | 7,653.00 | 7,653.00 | -3.80% | 3,459,500 |