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

52 Week High Mar 2, 2026

13,300 JPY

52 Week Low Apr 9, 2025

2,374 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
Apr 3, 2026	9,089	9,986	8,668	9,530	+52	+0.55%	20,762,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 30, 2025	6,621	6,761	6,294	6,357	-64	-1.00%	10,971,900
Dec 26, 2025	5,952	6,673	5,897	6,421	+629	+10.86%	19,979,000
Dec 19, 2025	5,752	5,950	5,561	5,792	-160	-2.69%	13,924,000
Dec 12, 2025	5,501	5,952	5,332	5,952	+453	+8.24%	12,296,600
Dec 5, 2025	5,143	5,499	5,030	5,499	+367	+7.15%	10,312,600
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