kabutan

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

5713
TSE Prime
Sumitomo Metal Mining Co., Ltd.
5,499
JPY
+174
(+3.27%)
Dec 5, 3:30 pm JST
35.57
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
5,483.9
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 5,143 5,499 5,030 5,499 +367 +7.15% 10,312,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 5,073 5,235 4,627 5,132 +55 +1.08% 40,966,300
Oct, 2025 4,762 5,550 4,659 5,077 +310 +6.50% 76,353,000
Sep, 2025 4,035 4,853 3,958 4,767 +732 +18.14% 53,513,500
Aug, 2025 3,422 4,099 3,357 4,035 +680 +20.27% 45,987,200
Jul, 2025 3,530 3,763 3,309 3,355 -205 -5.76% 42,497,100
Jun, 2025 3,283 3,624 3,231 3,560 +241 +7.26% 30,465,800
May, 2025 3,131 3,416 3,080 3,319 +138 +4.34% 38,812,000
Apr, 2025 3,245 3,311 2,374 3,181 -64 -1.97% 62,177,700
Mar, 2025 3,278 3,720 3,084 3,245 -33 -1.01% 49,701,800
Feb, 2025 3,526 3,679 3,261 3,278 -310 -8.64% 30,454,400
Jan, 2025 3,629 3,728 3,505 3,588 -25 -0.69% 20,222,300
Dec, 2024 3,687 3,857 3,428 3,613 -83 -2.25% 29,635,200
Nov, 2024 4,221 4,457 3,692 3,696 -595 -13.87% 27,205,800
Oct, 2024 4,385 4,722 4,166 4,291 0 0.00% 34,345,900
Sep, 2024 4,140 4,400 3,388 4,291 +207 +5.07% 36,890,000
Aug, 2024 4,634 4,636 3,544 4,084 -526 -11.41% 38,406,700
Jul, 2024 4,895 5,342 4,405 4,610 -268 -5.49% 30,415,100
Jun, 2024 5,130 5,184 4,670 4,878 -237 -4.63% 28,258,900
May, 2024 5,150 5,648 4,760 5,115 -199 -3.74% 41,578,000
Apr, 2024 4,622 5,479 4,552 5,314 +727 +15.85% 55,573,500