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

52 Week High Mar 2, 2026

13,300 JPY

52 Week Low Jun 2, 2025

3,231 JPY

Yearly High Mar 2, 2026

13,300 JPY

Yearly Low Jan 5, 2026

6,552 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 27, 2026	9,789	10,360	9,580	9,608	+104	+1.09%	9,465,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 22, 2026	9,917	10,010	8,872	9,504	-771	-7.50%	14,749,900
May 15, 2026	10,750	11,180	9,532	10,275	-340	-3.20%	23,734,400
May 8, 2026	10,135	10,615	9,845	10,615	+1,083	+11.36%	7,377,100
May 1, 2026	9,563	9,989	9,259	9,532	-181	-1.86%	11,337,900
Apr 24, 2026	10,170	10,315	9,558	9,713	-437	-4.31%	11,143,700
Apr 17, 2026	9,894	11,150	9,755	10,150	+164	+1.64%	17,884,700
Apr 10, 2026	9,439	10,380	9,350	9,986	+546	+5.78%	15,788,200
Apr 3, 2026	9,089	9,986	8,668	9,440	-38	-0.40%	21,120,200
Mar 27, 2026	8,537	9,483	8,315	9,478	+341	+3.73%	23,494,800
Mar 19, 2026	9,681	10,065	9,137	9,137	-792	-7.98%	18,472,300
Mar 13, 2026	9,525	10,800	9,038	9,929	-196	-1.94%	24,181,500
Mar 6, 2026	13,025	13,300	9,896	10,125	-2,500	-19.80%	35,547,800
Feb 27, 2026	10,400	12,715	10,310	12,625	+2,615	+26.12%	29,363,300
Feb 20, 2026	10,340	10,340	9,200	10,010	+124	+1.25%	26,046,300
Feb 13, 2026	9,002	11,020	8,800	9,886	+1,131	+12.92%	36,871,900
Feb 6, 2026	8,460	9,519	8,185	8,755	-605	-6.46%	54,236,700
Jan 30, 2026	8,638	10,340	8,441	9,360	+872	+10.27%	57,398,900
Jan 23, 2026	7,702	8,590	7,589	8,488	+718	+9.24%	26,799,800
Jan 16, 2026	7,667	8,043	7,391	7,770	+599	+8.35%	17,628,800
Jan 9, 2026	6,620	7,348	6,552	7,171	+814	+12.80%	20,163,600