Sumitomo Metal Mining Co., Ltd. 5713
TSE · Japan · Nicht-Energie-Rohstoffe
¥9.770,00-141,00 (-1,42 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥9.911,00 | +4,45 % | ¥9.639,00 | ¥10.010,00 | ¥9.622,00 | 3,98M |
| 2026-09-29 | ¥9.489,00 | +0,08 % | ¥9.334,00 | ¥9.489,00 | ¥9.223,00 | 2,37M |
| 2026-09-28 | ¥9.481,00 | -1,11 % | ¥9.500,00 | ¥9.775,00 | ¥9.481,00 | 2,20M |
| 2026-09-25 | ¥9.587,00 | +0,51 % | ¥9.562,00 | ¥9.633,00 | ¥9.466,00 |
| 1,55M |
| 2026-09-24 | ¥9.538,00 | -0,75 % | ¥9.657,00 | ¥9.690,00 | ¥9.513,00 | 1,94M |
| 2026-09-18 | ¥9.610,00 | +3,02 % | ¥9.478,00 | ¥9.657,00 | ¥9.432,00 | 3,02M |
| 2026-09-17 | ¥9.328,00 | -3,84 % | ¥9.612,00 | ¥9.650,00 | ¥9.320,00 | 3,00M |
| 2026-09-16 | ¥9.700,00 | +2,53 % | ¥9.406,00 | ¥9.737,00 | ¥9.367,00 | 1,85M |
| 2026-09-15 | ¥9.461,00 | -0,87 % | ¥9.394,00 | ¥9.614,00 | ¥9.386,00 | 1,56M |
| 2026-09-14 | ¥9.544,00 | +0,63 % | ¥9.335,00 | ¥9.668,00 | ¥9.310,00 | 1,87M |
| 2026-09-11 | ¥9.484,00 | -6,93 % | ¥9.590,00 | ¥9.714,00 | ¥9.386,00 | 3,59M |
| 2026-09-10 | ¥10.190,00 | -1,74 % | ¥10.275,00 | ¥10.320,00 | ¥9.987,00 | 1,97M |
| 2026-09-09 | ¥10.370,00 | +6,17 % | ¥9.917,00 | ¥10.425,00 | ¥9.815,00 | 3,25M |
| 2026-09-08 | ¥9.767,00 | -1,73 % | ¥9.999,00 | ¥10.285,00 | ¥9.767,00 | 2,28M |
| 2026-09-07 | ¥9.939,00 | -1,35 % | ¥10.100,00 | ¥10.295,00 | ¥9.888,00 | 2,34M |
| 2026-09-04 | ¥10.075,00 | -0,84 % | ¥10.460,00 | ¥10.465,00 | ¥10.010,00 | 2,63M |
| 2026-09-03 | ¥10.160,00 | +1,25 % | ¥10.310,00 | ¥10.425,00 | ¥9.951,00 | 2,65M |
| 2026-09-02 | ¥10.035,00 | -11,55 % | ¥10.830,00 | ¥11.145,00 | ¥10.010,00 | 4,03M |
| 2026-09-01 | ¥11.345,00 | +2,07 % | ¥10.910,00 | ¥11.415,00 | ¥10.910,00 | 2,12M |
| 2026-08-31 | ¥11.115,00 | -3,56 % | ¥11.045,00 | ¥11.380,00 | ¥11.005,00 | 3,01M |
| 2026-08-28 | ¥11.525,00 | +1,10 % | ¥11.360,00 | ¥11.710,00 | ¥11.290,00 | 2,57M |
| 2026-08-27 | ¥11.400,00 | -1,51 % | ¥11.185,00 | ¥11.420,00 | ¥10.850,00 | 4,07M |
| 2026-08-26 | ¥11.575,00 | +2,89 % | ¥11.350,00 | ¥11.850,00 | ¥11.205,00 | 4,39M |
| 2026-08-25 | ¥11.250,00 | -1,96 % | ¥11.280,00 | ¥11.560,00 | ¥11.085,00 | 3,48M |
| 2026-08-24 | ¥11.475,00 | +6,64 % | ¥11.200,00 | ¥11.680,00 | ¥11.110,00 | 5,59M |
| 2026-08-21 | ¥10.760,00 | +1,22 % | ¥10.420,00 | ¥10.825,00 | ¥10.285,00 | 3,63M |
| 2026-08-20 | ¥10.630,00 | +10,76 % | ¥10.000,00 | ¥10.675,00 | ¥9.972,00 | 4,75M |
| 2026-08-19 | ¥9.597,00 | -2,99 % | ¥9.360,00 | ¥9.891,00 | ¥9.293,00 | 3,08M |
| 2026-08-18 | ¥9.893,00 | -0,54 % | ¥10.000,00 | ¥10.495,00 | ¥9.833,00 | 2,77M |
| 2026-08-17 | ¥9.947,00 | +3,78 % | ¥9.750,00 | ¥9.989,00 | ¥9.748,00 | 2,40M |
| 2026-08-14 | ¥9.585,00 | -2,42 % | ¥9.683,00 | ¥9.767,00 | ¥9.547,00 | 2,77M |
| 2026-08-13 | ¥9.823,00 | +1,44 % | ¥9.550,00 | ¥10.010,00 | ¥9.470,00 | 4,15M |
| 2026-08-12 | ¥9.684,00 | -3,79 % | ¥9.877,00 | ¥10.220,00 | ¥9.550,00 | 5,55M |
| 2026-08-10 | ¥10.065,00 | +11,85 % | ¥9.254,00 | ¥10.230,00 | ¥9.188,00 | 12,10M |
| 2026-08-07 | ¥8.999,00 | -0,98 % | ¥9.103,00 | ¥9.361,00 | ¥8.999,00 | 5,38M |
| 2026-08-06 | ¥9.088,00 | +6,13 % | ¥8.820,00 | ¥9.210,00 | ¥8.800,00 | 4,91M |
| 2026-08-05 | ¥8.563,00 | +6,27 % | ¥8.358,00 | ¥8.592,00 | ¥8.233,00 | 3,10M |
| 2026-08-04 | ¥8.058,00 | +1,22 % | ¥7.811,00 | ¥8.115,00 | ¥7.811,00 | 2,41M |
| 2026-08-03 | ¥7.961,00 | -2,74 % | ¥7.885,00 | ¥8.022,00 | ¥7.705,00 | 3,13M |
| 2026-07-31 | ¥8.185,00 | +10,16 % | ¥7.854,00 | ¥8.292,00 | ¥7.782,00 | 5,11M |
| 2026-07-30 | ¥7.430,00 | +1,57 % | ¥7.224,00 | ¥7.502,00 | ¥7.134,00 | 2,78M |
| 2026-07-29 | ¥7.315,00 | -0,67 % | ¥7.309,00 | ¥7.453,00 | ¥6.969,00 | 3,26M |
| 2026-07-28 | ¥7.364,00 | -5,41 % | ¥7.500,00 | ¥7.502,00 | ¥7.300,00 | 2,33M |
| 2026-07-27 | ¥7.785,00 | +4,36 % | ¥7.610,00 | ¥7.787,00 | ¥7.506,00 | 2,91M |
| 2026-07-24 | ¥7.460,00 | -5,59 % | ¥7.697,00 | ¥7.722,00 | ¥7.405,00 | 2,82M |
| 2026-07-23 | ¥7.902,00 | +5,07 % | ¥7.800,00 | ¥7.952,00 | ¥7.754,00 | 3,24M |
| 2026-07-22 | ¥7.521,00 | +2,79 % | ¥7.509,00 | ¥7.686,00 | ¥7.455,00 | 3,59M |
| 2026-07-21 | ¥7.317,00 | +7,70 % | ¥6.982,00 | ¥7.317,00 | ¥6.923,00 | 3,28M |
| 2026-07-17 | ¥6.794,00 | -6,62 % | ¥6.984,00 | ¥7.100,00 | ¥6.578,00 | 4,69M |
| 2026-07-16 | ¥7.276,00 | -1,73 % | ¥7.238,00 | ¥7.340,00 | ¥7.143,00 | 1,77M |
| 2026-07-15 | ¥7.404,00 | +1,02 % | ¥7.433,00 | ¥7.509,00 | ¥7.261,00 | 2,08M |
| 2026-07-14 | ¥7.329,00 | +2,42 % | ¥7.142,00 | ¥7.450,00 | ¥6.922,00 | 2,98M |
| 2026-07-13 | ¥7.156,00 | -1,64 % | ¥7.242,00 | ¥7.382,00 | ¥7.023,00 | 1,61M |
| 2026-07-10 | ¥7.275,00 | +1,18 % | ¥7.340,00 | ¥7.366,00 | ¥7.224,00 | 2,14M |
| 2026-07-09 | ¥7.190,00 | -1,57 % | ¥7.234,00 | ¥7.354,00 | ¥7.103,00 | 3,27M |
| 2026-07-08 | ¥7.305,00 | -2,10 % | ¥7.300,00 | ¥7.579,00 | ¥7.294,00 | 3,27M |
| 2026-07-07 | ¥7.462,00 | -5,83 % | ¥7.849,00 | ¥7.849,00 | ¥7.396,00 | 2,79M |
| 2026-07-06 | ¥7.924,00 | -0,08 % | ¥8.000,00 | ¥8.090,00 | ¥7.856,00 | 2,24M |
| 2026-07-03 | ¥7.930,00 | +5,44 % | ¥7.658,00 | ¥7.969,00 | ¥7.581,00 | 3,73M |
| 2026-07-02 | ¥7.521,00 | +2,52 % | ¥7.486,00 | ¥7.739,00 | ¥7.401,00 | 2,87M |
| 2026-07-01 | ¥7.336,00 | -1,78 % | ¥7.470,00 | ¥7.551,00 | ¥7.303,00 | 1,96M |
| 2026-06-30 | ¥7.469,00 | -0,31 % | ¥7.575,00 | ¥7.610,00 | ¥7.432,00 | 2,68M |
| 2026-06-29 | ¥7.492,00 | -1,87 % | ¥7.615,00 | ¥7.617,00 | ¥7.227,00 | 2,63M |
| 2026-06-26 | ¥7.635,00 | -0,24 % | ¥7.697,00 | ¥7.763,00 | ¥7.498,00 | 2,94M |
| 2026-06-25 | ¥7.653,00 | -3,80 % | ¥7.875,00 | ¥7.900,00 | ¥7.637,00 | 3,46M |
| 2026-06-24 | ¥7.955,00 | -3,59 % | ¥8.199,00 | ¥8.282,00 | ¥7.844,00 | 3,13M |
| 2026-06-23 | ¥8.251,00 | -6,60 % | ¥8.922,00 | ¥8.939,00 | ¥8.214,00 | 3,01M |
| 2026-06-22 | ¥8.834,00 | +2,64 % | ¥8.504,00 | ¥8.934,00 | ¥8.486,00 | 2,39M |
| 2026-06-19 | ¥8.607,00 | -7,18 % | ¥8.990,00 | ¥8.990,00 | ¥8.580,00 | 3,98M |
| 2026-06-18 | ¥9.273,00 | +1,29 % | ¥9.090,00 | ¥9.406,00 | ¥9.001,00 | 2,59M |
| 2026-06-17 | ¥9.155,00 | +3,29 % | ¥8.899,00 | ¥9.255,00 | ¥8.779,00 | 2,55M |
| 2026-06-16 | ¥8.863,00 | -3,66 % | ¥9.340,00 | ¥9.340,00 | ¥8.863,00 | 2,64M |
| 2026-06-15 | ¥9.200,00 | +6,51 % | ¥8.938,00 | ¥9.244,00 | ¥8.851,00 | 3,07M |
| 2026-06-12 | ¥8.638,00 | +11,67 % | ¥8.230,00 | ¥8.674,00 | ¥8.215,00 | 4,56M |
| 2026-06-11 | ¥7.735,00 | -1,39 % | ¥7.625,00 | ¥7.796,00 | ¥7.477,00 | 3,14M |
| 2026-06-10 | ¥7.844,00 | +1,63 % | ¥7.597,00 | ¥8.026,00 | ¥7.597,00 | 3,56M |
| 2026-06-09 | ¥7.718,00 | -3,48 % | ¥8.095,00 | ¥8.095,00 | ¥7.560,00 | 4,55M |
| 2026-06-08 | ¥7.996,00 | -6,78 % | ¥8.100,00 | ¥8.211,00 | ¥7.881,00 | 3,84M |
| 2026-06-05 | ¥8.578,00 | -0,88 % | ¥8.690,00 | ¥8.792,00 | ¥8.509,00 | 2,59M |
| 2026-06-04 | ¥8.654,00 | -4,89 % | ¥8.837,00 | ¥8.929,00 | ¥8.617,00 | 2,08M |
| 2026-06-03 | ¥9.099,00 | +3,65 % | ¥9.010,00 | ¥9.382,00 | ¥9.000,00 | 2,54M |
| 2026-06-02 | ¥8.779,00 | -2,34 % | ¥8.843,00 | ¥8.880,00 | ¥8.413,00 | 2,93M |
| 2026-06-01 | ¥8.989,00 | -1,14 % | ¥8.943,00 | ¥9.257,00 | ¥8.921,00 | 1,89M |
| 2026-05-29 | ¥9.093,00 | +2,05 % | ¥9.145,00 | ¥9.222,00 | ¥8.810,00 | 4,03M |
| 2026-05-28 | ¥8.910,00 | -7,26 % | ¥9.398,00 | ¥9.450,00 | ¥8.691,00 | 4,08M |
| 2026-05-27 | ¥9.608,00 | -1,96 % | ¥10.155,00 | ¥10.360,00 | ¥9.580,00 | 2,60M |
| 2026-05-26 | ¥9.800,00 | 0,00 % | ¥9.938,00 | ¥10.055,00 | ¥9.669,00 | 2,22M |
| 2026-05-25 | ¥9.800,00 | +3,11 % | ¥9.789,00 | ¥9.940,00 | ¥9.681,00 | 2,05M |
| 2026-05-22 | ¥9.504,00 | +3,38 % | ¥9.393,00 | ¥9.636,00 | ¥9.363,00 | 2,23M |
| 2026-05-21 | ¥9.193,00 | +2,37 % | ¥9.280,00 | ¥9.387,00 | ¥9.003,00 | 2,64M |