Sumitomo Metal Mining Co., Ltd. (TYO:5713)
Japan · Delayed Price · Currency is JPY 8,759.00
-24.00 (-0.27%)
Oct 19, 2026, 3:30 PM JST
Sumitomo Metal Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8,654.00 | 8,795.00 | 8,556.00 | 8,759.00 | 8,759.00 | -0.27% | 1,375,600 |
| Oct 16, 2026 | 8,718.00 | 8,893.00 | 8,707.00 | 8,783.00 | 8,783.00 | 2.03% | 2,384,800 |
| Oct 15, 2026 | 9,047.00 | 9,047.00 | 8,576.00 | 8,608.00 | 8,608.00 | -9.53% | 3,438,600 |
| Oct 14, 2026 | 9,550.00 | 9,599.00 | 9,449.00 | 9,515.00 | 9,515.00 | -0.40% | 1,291,900 |
| Oct 13, 2026 | 9,202.00 | 9,608.00 | 9,168.00 | 9,553.00 | 9,553.00 | 1.56% | 2,022,900 |
| Oct 9, 2026 | 9,203.00 | 9,549.00 | 9,127.00 | 9,406.00 | 9,406.00 | 1.54% | 2,241,900 |
| Oct 8, 2026 | 9,343.00 | 9,393.00 | 9,147.00 | 9,263.00 | 9,263.00 | -3.94% | 2,776,100 |
| Oct 7, 2026 | 9,855.00 | 10,120.00 | 9,643.00 | 9,643.00 | 9,643.00 | -1.75% | 2,028,300 |
| Oct 6, 2026 | 9,800.00 | 9,865.00 | 9,639.00 | 9,815.00 | 9,815.00 | 1.48% | 2,392,600 |
| Oct 5, 2026 | 9,874.00 | 9,957.00 | 9,634.00 | 9,672.00 | 9,672.00 | -0.53% | 2,138,400 |
| Oct 2, 2026 | 9,680.00 | 9,958.00 | 9,492.00 | 9,724.00 | 9,724.00 | -0.47% | 2,556,800 |
| Oct 1, 2026 | 9,801.00 | 9,913.00 | 9,717.00 | 9,770.00 | 9,770.00 | -1.42% | 2,420,200 |
| Sep 30, 2026 | 9,639.00 | 10,010.00 | 9,622.00 | 9,911.00 | 9,911.00 | 4.45% | 3,980,100 |
| Sep 29, 2026 | 9,334.00 | 9,489.00 | 9,223.00 | 9,489.00 | 9,489.00 | 1.18% | 2,368,400 |
| Sep 28, 2026 | 9,500.00 | 9,775.00 | 9,481.00 | 9,481.00 | 9,378.00 | -1.11% | 2,197,700 |
| Sep 25, 2026 | 9,562.00 | 9,633.00 | 9,466.00 | 9,587.00 | 9,482.85 | 0.51% | 1,546,000 |
| Sep 24, 2026 | 9,657.00 | 9,690.00 | 9,513.00 | 9,538.00 | 9,434.38 | -0.75% | 1,936,800 |
| Sep 18, 2026 | 9,478.00 | 9,657.00 | 9,432.00 | 9,610.00 | 9,505.60 | 3.02% | 3,017,000 |
| Sep 17, 2026 | 9,612.00 | 9,650.00 | 9,320.00 | 9,328.00 | 9,226.66 | -3.84% | 2,997,500 |
| Sep 16, 2026 | 9,406.00 | 9,737.00 | 9,367.00 | 9,700.00 | 9,594.62 | 2.53% | 1,848,200 |
| Sep 15, 2026 | 9,394.00 | 9,614.00 | 9,386.00 | 9,461.00 | 9,358.22 | -0.87% | 1,556,500 |
| Sep 14, 2026 | 9,335.00 | 9,668.00 | 9,310.00 | 9,544.00 | 9,440.32 | 0.63% | 1,865,300 |
| Sep 11, 2026 | 9,590.00 | 9,714.00 | 9,386.00 | 9,484.00 | 9,380.97 | -6.93% | 3,585,600 |
| Sep 10, 2026 | 10,275.00 | 10,320.00 | 9,987.00 | 10,190.00 | 10,079.30 | -1.74% | 1,973,700 |
| Sep 9, 2026 | 9,917.00 | 10,425.00 | 9,815.00 | 10,370.00 | 10,257.34 | 6.17% | 3,253,400 |
| Sep 8, 2026 | 9,999.00 | 10,285.00 | 9,767.00 | 9,767.00 | 9,660.89 | -1.73% | 2,275,700 |
| Sep 7, 2026 | 10,100.00 | 10,295.00 | 9,888.00 | 9,939.00 | 9,831.02 | -1.35% | 2,339,200 |
| Sep 4, 2026 | 10,460.00 | 10,465.00 | 10,010.00 | 10,075.00 | 9,965.55 | -0.84% | 2,628,800 |
| Sep 3, 2026 | 10,310.00 | 10,425.00 | 9,951.00 | 10,160.00 | 10,049.62 | 1.25% | 2,648,800 |
| Sep 2, 2026 | 10,830.00 | 11,145.00 | 10,010.00 | 10,035.00 | 9,925.98 | -11.55% | 4,033,300 |
| Sep 1, 2026 | 10,910.00 | 11,415.00 | 10,910.00 | 11,345.00 | 11,221.75 | 2.07% | 2,117,100 |
| Aug 31, 2026 | 11,045.00 | 11,380.00 | 11,005.00 | 11,115.00 | 10,994.25 | -3.56% | 3,011,400 |
| Aug 28, 2026 | 11,360.00 | 11,710.00 | 11,290.00 | 11,525.00 | 11,399.79 | 1.10% | 2,569,800 |
| Aug 27, 2026 | 11,185.00 | 11,420.00 | 10,850.00 | 11,400.00 | 11,276.15 | -1.51% | 4,067,600 |
| Aug 26, 2026 | 11,350.00 | 11,850.00 | 11,205.00 | 11,575.00 | 11,449.25 | 2.89% | 4,393,700 |
| Aug 25, 2026 | 11,280.00 | 11,560.00 | 11,085.00 | 11,250.00 | 11,127.78 | -1.96% | 3,479,100 |
| Aug 24, 2026 | 11,200.00 | 11,680.00 | 11,110.00 | 11,475.00 | 11,350.34 | 6.64% | 5,590,200 |
| Aug 21, 2026 | 10,420.00 | 10,825.00 | 10,285.00 | 10,760.00 | 10,643.11 | 1.22% | 3,628,600 |
| Aug 20, 2026 | 10,000.00 | 10,675.00 | 9,972.00 | 10,630.00 | 10,514.52 | 10.76% | 4,745,200 |
| Aug 19, 2026 | 9,360.00 | 9,891.00 | 9,293.00 | 9,597.00 | 9,492.74 | -2.99% | 3,076,400 |
| Aug 18, 2026 | 10,000.00 | 10,495.00 | 9,833.00 | 9,893.00 | 9,785.52 | -0.54% | 2,770,200 |
| Aug 17, 2026 | 9,750.00 | 9,989.00 | 9,748.00 | 9,947.00 | 9,838.94 | 3.78% | 2,400,400 |
| Aug 14, 2026 | 9,683.00 | 9,767.00 | 9,547.00 | 9,585.00 | 9,480.87 | -2.42% | 2,766,500 |
| Aug 13, 2026 | 9,550.00 | 10,010.00 | 9,470.00 | 9,823.00 | 9,716.28 | 1.44% | 4,147,200 |
| Aug 12, 2026 | 9,877.00 | 10,220.00 | 9,550.00 | 9,684.00 | 9,578.79 | -3.79% | 5,546,900 |
| Aug 10, 2026 | 9,254.00 | 10,230.00 | 9,188.00 | 10,065.00 | 9,955.66 | 11.85% | 12,102,400 |
| Aug 7, 2026 | 9,103.00 | 9,361.00 | 8,999.00 | 8,999.00 | 8,901.24 | -0.98% | 5,381,000 |
| Aug 6, 2026 | 8,820.00 | 9,210.00 | 8,800.00 | 9,088.00 | 8,989.27 | 6.13% | 4,906,500 |
| Aug 5, 2026 | 8,358.00 | 8,592.00 | 8,233.00 | 8,563.00 | 8,469.97 | 6.27% | 3,102,900 |
| Aug 4, 2026 | 7,811.00 | 8,115.00 | 7,811.00 | 8,058.00 | 7,970.46 | 1.22% | 2,408,800 |