Sumitomo Metal Mining Co., Ltd. (TYO:5713)
Japan · Delayed Price · Currency is JPY 7,616.00
-380.00 (-4.75%)
Jun 9, 2026, 12:35 PM JST
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 8,095.00 | 8,095.00 | 7,561.00 | 7,576.00 | - | -5.25% | 321,700 |
| Jun 8, 2026 | 8,100.00 | 8,211.00 | 7,881.00 | 7,996.00 | 7,996.00 | -6.78% | 3,843,300 |
| Jun 5, 2026 | 8,690.00 | 8,792.00 | 8,509.00 | 8,578.00 | 8,578.00 | -0.88% | 2,594,500 |
| Jun 4, 2026 | 8,837.00 | 8,929.00 | 8,617.00 | 8,654.00 | 8,654.00 | -4.89% | 2,081,000 |
| Jun 3, 2026 | 9,010.00 | 9,382.00 | 9,000.00 | 9,099.00 | 9,099.00 | 3.65% | 2,542,500 |
| Jun 2, 2026 | 8,843.00 | 8,880.00 | 8,413.00 | 8,779.00 | 8,779.00 | -2.34% | 2,932,000 |
| Jun 1, 2026 | 8,943.00 | 9,257.00 | 8,921.00 | 8,989.00 | 8,989.00 | -1.14% | 1,886,300 |
| May 29, 2026 | 9,145.00 | 9,222.00 | 8,810.00 | 9,093.00 | 9,093.00 | 2.05% | 4,027,100 |
| May 28, 2026 | 9,398.00 | 9,450.00 | 8,691.00 | 8,910.00 | 8,910.00 | -7.26% | 4,084,200 |
| May 27, 2026 | 10,155.00 | 10,360.00 | 9,580.00 | 9,608.00 | 9,608.00 | -1.96% | 2,595,000 |
| May 26, 2026 | 9,938.00 | 10,055.00 | 9,669.00 | 9,800.00 | 9,800.00 | - | 2,224,900 |
| May 25, 2026 | 9,789.00 | 9,940.00 | 9,681.00 | 9,800.00 | 9,800.00 | 3.11% | 2,050,500 |
| May 22, 2026 | 9,393.00 | 9,636.00 | 9,363.00 | 9,504.00 | 9,504.00 | 3.38% | 2,228,600 |
| May 21, 2026 | 9,280.00 | 9,387.00 | 9,003.00 | 9,193.00 | 9,193.00 | 2.37% | 2,640,900 |
| May 20, 2026 | 9,130.00 | 9,201.00 | 8,872.00 | 8,980.00 | 8,980.00 | -3.23% | 3,138,100 |
| May 19, 2026 | 9,520.00 | 9,558.00 | 9,088.00 | 9,280.00 | 9,280.00 | -2.93% | 2,982,700 |
| 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 | -0.70% | 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 |