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

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	5,499	5,030	5,499	+367	+7.15%	10,312,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	4,835	5,139	4,793	5,132	+411	+8.71%	7,303,400
Nov 21, 2025	5,115	5,186	4,692	4,721	-476	-9.16%	10,282,400
Nov 14, 2025	5,050	5,235	4,936	5,197	+287	+5.85%	14,826,700
Nov 7, 2025	5,073	5,129	4,627	4,910	-167	-3.29%	8,553,800
Oct 31, 2025	5,168	5,216	4,903	5,077	-17	-0.33%	13,364,900
Oct 24, 2025	5,300	5,395	4,914	5,094	-354	-6.50%	20,055,500
Oct 17, 2025	5,100	5,550	5,061	5,448	+430	+8.57%	17,238,600
Oct 10, 2025	5,023	5,306	4,853	5,018	+113	+2.30%	17,402,000
Oct 3, 2025	4,660	4,993	4,605	4,905	+232	+4.96%	14,333,200
Sep 26, 2025	4,207	4,853	4,191	4,673	+523	+12.60%	14,359,300
Sep 19, 2025	4,360	4,477	4,130	4,150	-181	-4.18%	10,254,600
Sep 12, 2025	4,262	4,359	4,155	4,331	+137	+3.27%	10,173,400
Sep 5, 2025	4,035	4,307	3,958	4,194	+159	+3.94%	12,685,000
Aug 29, 2025	3,877	4,099	3,876	4,035	+268	+7.11%	13,868,600
Aug 22, 2025	3,760	3,833	3,715	3,767	+77	+2.09%	8,484,000
Aug 15, 2025	3,625	3,712	3,563	3,690	+44	+1.21%	8,609,400
Aug 8, 2025	3,370	3,800	3,357	3,646	+261	+7.71%	12,353,200
Aug 1, 2025	3,508	3,533	3,309	3,385	-130	-3.70%	11,031,600
Jul 25, 2025	3,481	3,641	3,463	3,515	+88	+2.57%	9,319,900
Jul 18, 2025	3,530	3,544	3,376	3,427	-131	-3.68%	6,544,000