Sumitomo Metal Mining Co., Ltd.(5713) Historical

52 Week High Mar 2, 2026

13,300 JPY

52 Week Low Jun 2, 2025

3,231 JPY

Yearly High Mar 2, 2026

13,300 JPY

Yearly Low Jan 5, 2026

6,552 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 27, 2026	10,155	10,360	9,580	9,608	-192	-1.96%	2,595,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 26, 2026	9,938	10,055	9,669	9,800	0	0.00%	2,224,900
May 25, 2026	9,789	9,940	9,681	9,800	+296	+3.11%	2,050,500
May 22, 2026	9,393	9,636	9,363	9,504	+311	+3.38%	2,228,600
May 21, 2026	9,280	9,387	9,003	9,193	+213	+2.37%	2,640,900
May 20, 2026	9,130	9,201	8,872	8,980	-300	-3.23%	3,138,100
May 19, 2026	9,520	9,558	9,088	9,280	-280	-2.93%	2,982,700
May 18, 2026	9,917	10,010	9,538	9,560	-715	-6.96%	3,759,600
May 15, 2026	10,560	11,180	10,110	10,275	-290	-2.74%	4,067,900
May 14, 2026	10,860	11,140	10,560	10,565	-255	-2.36%	3,379,600
May 13, 2026	10,660	11,145	10,620	10,820	+95	+0.89%	3,612,200
May 12, 2026	10,590	10,995	10,565	10,725	+570	+5.61%	4,429,700
May 11, 2026	10,750	10,765	9,532	10,155	-460	-4.33%	8,245,000
May 8, 2026	10,290	10,615	10,030	10,615	+530	+5.26%	3,684,000
May 7, 2026	10,135	10,140	9,845	10,085	+553	+5.80%	3,693,100
May 1, 2026	9,489	9,629	9,259	9,532	+109	+1.16%	1,976,400
Apr 30, 2026	9,431	9,474	9,306	9,423	-241	-2.49%	3,637,600
Apr 28, 2026	9,699	9,989	9,631	9,664	+65	+0.68%	3,034,900
Apr 27, 2026	9,563	9,777	9,305	9,599	-114	-1.17%	2,689,000
Apr 24, 2026	9,699	9,864	9,663	9,713	-27	-0.28%	2,050,300
Apr 23, 2026	10,300	10,315	9,558	9,740	-290	-2.89%	2,954,900