Sumitomo Metal Mining Co., Ltd. 5713
TSE · Japan · Non-Energy Minerals
¥9,770.00-141.00 (-1.42%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥9,770.00 | -1.42% | ¥9,801.00 | ¥9,913.00 | ¥9,717.00 | 2.42M |
| 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 |