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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 10, 2026 9,002 10,320 8,800 10,230 +1,475 +16.85% 30,473,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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