kabutan

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

5713
TSE Prime
Sumitomo Metal Mining Co., Ltd.
10,230
JPY
+772
(+8.16%)
Feb 10, 3:30 pm JST
65.83
USD
Feb 10, 1:30 am EST
Result
PTS
outside of trading hours
10,300
Feb 10, 11:58 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 8,460 10,320 8,185 10,230 +870 +9.29% 84,710,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 6,620 10,340 6,552 9,360 +3,003 +47.24% 121,991,100
Dec, 2025 5,143 6,761 5,030 6,357 +1,225 +23.87% 67,484,100
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