Sumitomo Metal Mining Co., Ltd. (TYO:5713)
Japan · Delayed Price · Currency is JPY 9,280.00
-280.00 (-2.93%)
May 19, 2026, 3:30 PM JST
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 9,520.00 | 9,558.00 | 9,393.00 | 9,431.00 | - | -1.35% | 719,100 |
| May 18, 2026 | 9,917.00 | 10,010.00 | 9,538.00 | 9,560.00 | 9,560.00 | -6.96% | 3,759,600 |
| May 15, 2026 | 10,560.00 | 11,180.00 | 10,110.00 | 10,275.00 | 10,275.00 | -2.74% | 4,067,900 |
| May 14, 2026 | 10,860.00 | 11,140.00 | 10,560.00 | 10,565.00 | 10,565.00 | -2.36% | 3,379,600 |
| May 13, 2026 | 10,660.00 | 11,145.00 | 10,620.00 | 10,820.00 | 10,820.00 | 0.89% | 3,612,200 |
| May 12, 2026 | 10,590.00 | 10,995.00 | 10,565.00 | 10,725.00 | 10,725.00 | 5.61% | 4,429,700 |
| May 11, 2026 | 10,750.00 | 10,765.00 | 9,532.00 | 10,155.00 | 10,155.00 | -4.33% | 8,245,000 |
| May 8, 2026 | 10,290.00 | 10,615.00 | 10,030.00 | 10,615.00 | 10,615.00 | 5.26% | 3,684,000 |
| May 7, 2026 | 10,135.00 | 10,140.00 | 9,845.00 | 10,085.00 | 10,085.00 | 5.80% | 3,693,100 |
| May 1, 2026 | 9,489.00 | 9,629.00 | 9,259.00 | 9,532.00 | 9,532.00 | 1.16% | 1,976,400 |
| Apr 30, 2026 | 9,431.00 | 9,474.00 | 9,306.00 | 9,423.00 | 9,423.00 | -2.49% | 3,637,600 |
| 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 | 9,315.00 | 1.51% | 4,307,300 |
| Mar 26, 2026 | 9,243.00 | 9,345.00 | 9,150.00 | 9,337.00 | 9,176.42 | 1.05% | 3,207,800 |
| Mar 25, 2026 | 9,180.00 | 9,315.00 | 9,082.00 | 9,240.00 | 9,081.09 | 4.68% | 4,209,600 |
| Mar 24, 2026 | 8,775.00 | 9,019.00 | 8,532.00 | 8,827.00 | 8,675.20 | 5.43% | 4,789,300 |
| Mar 23, 2026 | 8,537.00 | 8,638.00 | 8,315.00 | 8,372.00 | 8,228.02 | -8.37% | 6,980,800 |
| Mar 19, 2026 | 9,415.00 | 9,445.00 | 9,137.00 | 9,137.00 | 8,979.86 | -8.77% | 6,650,400 |
| Mar 18, 2026 | 9,718.00 | 10,065.00 | 9,682.00 | 10,015.00 | 9,842.76 | 4.68% | 3,566,700 |
| Mar 17, 2026 | 9,844.00 | 9,879.00 | 9,482.00 | 9,567.00 | 9,402.47 | -1.48% | 3,094,100 |
| Mar 16, 2026 | 9,681.00 | 9,779.00 | 9,388.00 | 9,711.00 | 9,543.99 | -2.20% | 5,161,100 |
| Mar 13, 2026 | 9,760.00 | 10,195.00 | 9,752.00 | 9,929.00 | 9,758.24 | -1.30% | 3,330,400 |
| Mar 12, 2026 | 10,400.00 | 10,575.00 | 9,990.00 | 10,060.00 | 9,886.99 | -4.05% | 3,832,700 |
| Mar 11, 2026 | 10,600.00 | 10,800.00 | 10,410.00 | 10,485.00 | 10,304.68 | 4.07% | 3,526,600 |
| Mar 10, 2026 | 9,866.00 | 10,200.00 | 9,800.00 | 10,075.00 | 9,901.73 | 5.32% | 4,926,400 |
| Mar 9, 2026 | 9,525.00 | 9,673.00 | 9,038.00 | 9,566.00 | 9,401.49 | -5.52% | 8,565,400 |
| Mar 6, 2026 | 10,300.00 | 10,485.00 | 9,896.00 | 10,125.00 | 9,950.87 | -3.89% | 5,219,600 |
| Mar 5, 2026 | 11,335.00 | 11,580.00 | 10,470.00 | 10,535.00 | 10,353.82 | -1.86% | 6,984,300 |
| Mar 4, 2026 | 11,190.00 | 11,690.00 | 10,410.00 | 10,735.00 | 10,550.38 | -10.50% | 8,259,900 |