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
35.40
USD
Dec 5, 1:03 am EST
Result
PTS
outside of trading hours
5,472.1
Dec 5, 3:03 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,143 5,495 5,030 5,473 +341 +6.64% 9,811,100

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 5,132 +8.71% 4,963 7,303,400 231,600 2,005,000 8.66
Nov 21, 2025 4,721 -9.16% 4,884 10,282,400 207,500 2,310,800 11.14
Nov 14, 2025 5,197 +5.85% 5,082 14,826,700 245,900 2,211,000 8.99
Nov 7, 2025 4,910 -3.29% 4,895 8,553,800 193,800 2,513,500 12.97
Oct 31, 2025 5,077 -0.33% 5,046 13,364,900 185,600 2,543,500 13.70
Oct 24, 2025 5,094 -6.50% 5,125 20,055,500 262,300 2,737,400 10.44
Oct 17, 2025 5,448 +8.57% 5,296 17,238,600 312,100 2,120,000 6.79
Oct 10, 2025 5,018 +2.30% 5,067 17,402,000 235,900 2,009,600 8.52
Oct 3, 2025 4,905 +4.96% 4,803 14,333,200 201,600 1,748,200 8.67
Sep 26, 2025 4,673 +12.60% 4,609 14,359,300 154,600 1,891,900 12.24
Sep 19, 2025 4,150 -4.18% 4,300 10,254,600 170,300 2,002,500 11.76
Sep 12, 2025 4,331 +3.27% 4,265 10,173,400 234,300 1,763,900 7.53
Sep 5, 2025 4,194 +3.94% 4,162 12,685,000 157,100 1,742,900 11.09
Aug 29, 2025 4,035 +7.11% 3,976 13,868,600 180,000 1,848,800 10.27
Aug 22, 2025 3,767 +2.09% 3,773 8,484,000 183,500 1,846,600 10.06
Aug 15, 2025 3,690 +1.21% 3,643 8,609,400 182,400 1,929,500 10.58
Aug 8, 2025 3,646 +7.71% 3,562 12,353,200 149,900 2,043,500 13.63
Aug 1, 2025 3,385 -3.70% 3,402 11,031,600 107,200 2,546,800 23.76
Jul 25, 2025 3,515 +2.57% 3,557 9,319,900 137,200 2,208,600 16.10
Jul 18, 2025 3,427 -3.68% 3,443 6,544,000 126,700 2,326,000 18.36