kabutan

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

5713
TSE Prime
Sumitomo Metal Mining Co., Ltd.
5,473
JPY
+148
(+2.78%)
Dec 5, 3:03 pm JST
35.38
USD
Dec 5, 1:04 am EST
Result
PTS
outside of trading hours
5,473.1
Dec 5, 3:04 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 17, 2025
5,550 JPY
52 Week Low Apr 9, 2025
2,374 JPY
Yearly High Oct 17, 2025
5,550 JPY
Yearly Low Apr 9, 2025
2,374 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,225 5,495 5,200 5,473 +148 +2.78% 2,030,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 5,317 5,412 5,263 5,325 +206 +4.02% 2,753,700
Dec 3, 2025 5,078 5,129 5,030 5,119 +33 +0.65% 1,559,300
Dec 2, 2025 5,110 5,230 5,071 5,086 -41 -0.80% 1,472,000
Dec 1, 2025 5,143 5,182 5,077 5,127 -5 -0.10% 1,996,100
Nov 28, 2025 5,020 5,139 4,993 5,132 +107 +2.13% 1,740,600
Nov 27, 2025 5,025 5,096 4,982 5,025 +140 +2.87% 2,022,100
Nov 26, 2025 4,848 4,895 4,794 4,885 +65 +1.35% 1,500,700
Nov 25, 2025 4,835 4,870 4,793 4,820 +99 +2.10% 2,040,000
Nov 21, 2025 4,805 4,828 4,692 4,721 -224 -4.53% 2,727,100
Nov 20, 2025 4,982 5,049 4,899 4,945 +103 +2.13% 1,804,000
Nov 19, 2025 4,862 4,870 4,750 4,842 +50 +1.04% 1,891,500
Nov 18, 2025 5,022 5,042 4,792 4,792 -299 -5.87% 2,303,900
Nov 17, 2025 5,115 5,186 5,072 5,091 -106 -2.04% 1,555,900
Nov 14, 2025 5,054 5,217 5,044 5,197 -8 -0.15% 2,087,500
Nov 13, 2025 5,201 5,235 5,079 5,205 +85 +1.66% 2,217,000
Nov 12, 2025 4,979 5,140 4,936 5,120 +132 +2.65% 2,568,700
Nov 11, 2025 5,055 5,118 4,952 4,988 -39 -0.78% 2,831,600
Nov 10, 2025 5,050 5,214 4,960 5,027 +117 +2.38% 5,121,900
Nov 7, 2025 4,880 4,922 4,822 4,910 -22 -0.45% 1,647,400
Nov 6, 2025 4,869 4,993 4,865 4,932 +108 +2.24% 1,608,300