Sumitomo Metal Mining Co., Ltd. (TYO:5713)
Japan · Delayed Price · Currency is JPY 7,500.00
-373.00 (-4.74%)
Nov 10, 2026, 3:30 PM JST
Sumitomo Metal Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8,266.00 | 8,333.00 | 7,151.00 | 7,500.00 | 7,500.00 | -4.74% | 6,087,200 |
| Nov 9, 2026 | 7,653.00 | 8,055.00 | 7,630.00 | 7,873.00 | 7,873.00 | 3.14% | 2,377,700 |
| Nov 6, 2026 | 7,366.00 | 7,756.00 | 7,311.00 | 7,633.00 | 7,633.00 | -6.73% | 3,796,300 |
| Nov 5, 2026 | 8,329.00 | 8,497.00 | 8,048.00 | 8,184.00 | 8,184.00 | 2.75% | 4,292,300 |
| Nov 4, 2026 | 7,860.00 | 7,970.00 | 7,333.00 | 7,965.00 | 7,965.00 | -0.56% | 3,897,700 |
| Nov 2, 2026 | 7,981.00 | 8,107.00 | 7,975.00 | 8,010.00 | 8,010.00 | -1.49% | 1,361,500 |
| Oct 30, 2026 | 8,345.00 | 8,425.00 | 8,105.00 | 8,131.00 | 8,131.00 | -4.61% | 2,584,200 |
| Oct 29, 2026 | 8,437.00 | 8,544.00 | 8,259.00 | 8,524.00 | 8,524.00 | 1.44% | 4,282,900 |
| Oct 28, 2026 | 8,635.00 | 8,637.00 | 8,356.00 | 8,403.00 | 8,403.00 | 0.82% | 1,653,900 |
| Oct 27, 2026 | 8,227.00 | 8,388.00 | 8,169.00 | 8,335.00 | 8,335.00 | 3.19% | 1,815,300 |
| Oct 26, 2026 | 8,000.00 | 8,192.00 | 7,978.00 | 8,077.00 | 8,077.00 | 0.95% | 1,448,300 |
| Oct 23, 2026 | 7,698.00 | 8,001.00 | 7,515.00 | 8,001.00 | 8,001.00 | -1.15% | 2,933,800 |
| Oct 22, 2026 | 8,270.00 | 8,321.00 | 8,025.00 | 8,094.00 | 8,094.00 | -3.26% | 2,106,900 |
| Oct 21, 2026 | 8,142.00 | 8,492.00 | 8,142.00 | 8,367.00 | 8,367.00 | 0.90% | 2,125,800 |
| Oct 20, 2026 | 8,708.00 | 8,820.00 | 8,250.00 | 8,292.00 | 8,292.00 | -5.33% | 2,259,400 |
| Oct 19, 2026 | 8,654.00 | 8,796.00 | 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 |