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

52 Week High Jan 30, 2026

10,340 JPY

52 Week Low Apr 9, 2025

2,374 JPY

Yearly High Jan 30, 2026

10,340 JPY

Yearly Low Apr 9, 2025

2,374 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 10, 2026	9,758	10,320	9,594	10,230	+772	+8.16%	9,117,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 9, 2026	9,002	9,648	8,800	9,458	+703	+8.03%	12,238,500
Feb 6, 2026	8,375	8,755	8,185	8,755	-70	-0.79%	8,625,400
Feb 5, 2026	9,200	9,443	8,576	8,825	-475	-5.11%	10,429,200
Feb 4, 2026	8,984	9,519	8,916	9,300	+551	+6.30%	10,513,000
Feb 3, 2026	8,524	8,755	8,457	8,749	+458	+5.52%	9,106,100
Feb 2, 2026	8,460	8,850	8,214	8,291	-1,069	-11.42%	15,563,000
Jan 30, 2026	9,555	10,340	9,002	9,360	-495	-5.02%	22,893,300
Jan 29, 2026	9,300	9,909	9,120	9,855	+851	+9.45%	12,248,200
Jan 28, 2026	8,775	9,040	8,688	9,004	+216	+2.46%	6,960,500
Jan 27, 2026	8,499	8,965	8,441	8,788	+279	+3.28%	8,696,700
Jan 26, 2026	8,638	8,733	8,485	8,509	+21	+0.25%	6,600,200
Jan 23, 2026	8,322	8,590	8,300	8,488	+308	+3.77%	5,828,600
Jan 22, 2026	8,209	8,209	7,924	8,180	-200	-2.39%	6,294,800
Jan 21, 2026	7,932	8,493	7,884	8,380	+298	+3.69%	6,553,000
Jan 20, 2026	7,868	8,088	7,762	8,082	+214	+2.72%	4,397,400
Jan 19, 2026	7,702	7,884	7,589	7,868	+98	+1.26%	3,726,000
Jan 16, 2026	7,750	7,789	7,603	7,770	-80	-1.02%	3,657,700
Jan 15, 2026	7,870	8,043	7,781	7,850	+4	+0.05%	5,409,100
Jan 14, 2026	7,605	7,846	7,537	7,846	+336	+4.47%	4,139,700
Jan 13, 2026	7,667	7,698	7,391	7,510	+339	+4.73%	4,422,300