Enable JavaScript to change the stock, dates, or frequency. Download CSV.

Sumitomo Metal Mining Co., Ltd.

5713.T · Tokyo Stock Exchange

Sumitomo Metal Mining Co., Ltd. (5713.T), daily historical prices. Prices in JPY.
Date	Open	High	Low	Close		Volume
May 13, 2026	10,660.00	11,145.00	10,620.00	10,820.00	10,702.45	3,612,200
May 12, 2026	10,590.00	10,995.00	10,565.00	10,725.00	10,608.49	4,429,700
May 11, 2026	10,750.00	10,765.00	9,532.00	10,155.00	10,044.68	8,245,000
May 8, 2026	10,290.00	10,615.00	10,030.00	10,615.00	10,499.68	3,684,000
May 7, 2026	10,135.00	10,140.00	9,845.00	10,085.00	9,975.44	3,693,100
May 1, 2026	9,489.00	9,629.00	9,259.00	9,532.00	9,428.45	1,976,400
Apr 30, 2026	9,431.00	9,474.00	9,306.00	9,423.00	9,320.63	3,637,600
Apr 28, 2026	9,699.00	9,989.00	9,631.00	9,664.00	9,559.01	3,034,900
Apr 27, 2026	9,563.00	9,777.00	9,305.00	9,599.00	9,494.72	2,689,000
Apr 24, 2026	9,699.00	9,864.00	9,663.00	9,713.00	9,607.48	2,050,300
Apr 23, 2026	10,300.00	10,315.00	9,558.00	9,740.00	9,634.19	2,954,900
Apr 22, 2026	9,996.00	10,050.00	9,826.00	10,030.00	9,921.04	2,835,900
Apr 21, 2026	10,170.00	10,290.00	10,030.00	10,290.00	10,178.21	1,576,200
Apr 20, 2026	10,170.00	10,215.00	10,005.00	10,070.00	9,960.60	1,726,400
Apr 17, 2026	10,780.00	10,780.00	10,150.00	10,150.00	10,039.73	3,352,800
Apr 16, 2026	10,735.00	11,050.00	10,530.00	11,020.00	10,900.28	2,892,200
Apr 15, 2026	10,700.00	11,150.00	10,440.00	10,645.00	10,529.35	5,526,000
Apr 14, 2026	10,150.00	10,415.00	10,130.00	10,400.00	10,287.02	2,866,300
Apr 13, 2026	9,894.00	10,180.00	9,755.00	9,867.00	9,759.81	3,247,400
Apr 10, 2026	9,950.00	10,085.00	9,820.00	9,986.00	9,877.51	3,333,200
Apr 9, 2026	10,200.00	10,255.00	9,795.00	9,922.00	9,814.21	3,853,300
Apr 8, 2026	10,200.00	10,380.00	9,988.00	10,355.00	10,242.50	3,918,100
Apr 7, 2026	9,395.00	9,610.00	9,350.00	9,544.00	9,440.32	2,314,600
Apr 6, 2026	9,439.00	9,627.00	9,414.00	9,476.00	9,373.05	2,369,000
Apr 3, 2026	9,686.00	9,736.00	9,427.00	9,440.00	9,337.45	2,396,300