Sumitomo Metal Mining Co., Ltd. (5713.T) JPX

4,730.00

+57(+1.22%)

Updated at September 29 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20254,7704,6734,6734,7724,6563.08M
September 25, 20254,5394,8184,8184,8534,5107.9M
September 24, 20254,3184,3294,3294,3454,2411.46M
September 22, 20254,2074,2584,2584,2694,1911.91M
September 19, 20254,3214,1504,1504,3384,1304.11M
September 18, 20254,3354,3204,3204,3784,3021.72M
September 17, 20254,4484,3274,3274,4774,3272.39M
September 16, 20254,3604,4154,4154,4154,3342.03M
September 12, 20254,3534,3314,3314,3594,2921.88M
September 11, 20254,2034,2884,2884,3334,1912.41M
September 10, 20254,1704,2094,2094,2294,1551.53M
September 09, 20254,2974,2244,2244,3194,1842.12M
September 08, 20254,2624,2644,2644,3124,2222.23M
September 05, 20254,2074,1944,1944,2524,1511.58M
September 04, 20254,1804,2074,2074,2604,1522.38M
September 03, 20254,2154,1814,1814,3074,1603.94M
September 02, 20254,0404,1474,1474,1504,0212.46M
September 01, 20254,0354,0194,0194,0893,9582.33M
August 29, 20254,0804,0354,0354,0993,9972.05M
August 28, 20253,9724,0444,0444,0603,9612.31M
August 27, 20253,9644,0114,0114,0183,9162.46M
August 26, 20253,9483,9563,9564,0023,8943.23M
August 25, 20253,8773,9463,9463,9653,8763.82M
August 22, 20253,7793,7673,7673,8233,7351.51M
August 21, 20253,7503,7543,7543,8023,7341.45M
August 20, 20253,7283,7263,7263,7693,7151.29M
August 19, 20253,7673,7573,7573,7883,7411.39M
August 18, 20253,7603,7883,7883,8333,7502.84M
August 15, 20253,5653,6903,6903,6933,5632.09M
August 14, 20253,6133,5963,5963,6453,5652.17M
August 13, 20253,7003,6243,6243,7123,6162M
August 12, 20253,6253,6603,6603,6743,6122.35M
August 08, 20253,6703,6463,6463,7133,6082.62M
August 07, 20253,5603,6633,6633,8003,5233.46M
August 06, 20253,5103,5503,5503,5623,4921.87M
August 05, 20253,4473,5133,5133,5333,4102.07M
August 04, 20253,3703,4473,4473,4473,3572.33M
August 01, 20253,4223,3853,3853,4343,3752.67M
July 31, 20253,3383,3553,3553,3913,3094.47M
July 30, 20253,4303,4663,4663,4743,4211.02M
July 29, 20253,4503,4453,4453,4643,4201.57M
July 28, 20253,5083,4943,4943,5333,4701.3M
July 25, 20253,5783,5153,5153,5803,5051.8M
July 24, 20253,5993,6263,6263,6413,5871.8M
July 23, 20253,5633,5703,5703,6003,5513M
July 22, 20253,4813,5443,5443,5443,4632.73M
July 18, 20253,4113,4273,4273,4353,4001.16M
July 17, 20253,4033,4003,4003,4083,3761.39M
July 16, 20253,4353,4363,4363,4603,4131.04M
July 15, 20253,4783,4483,4483,4813,4371.45M
July 14, 20253,5303,4813,4813,5443,4811.5M
July 11, 20253,5403,5583,5583,5823,4992.09M
July 10, 20253,5823,4993,4993,5933,4652.56M
July 09, 20253,6933,5933,5933,7363,5213.77M
July 08, 20253,5273,6233,6233,6233,5241.22M
July 07, 20253,5753,5393,5393,5933,525943,600
July 04, 20253,6703,6153,6153,6933,5781.57M
July 03, 20253,6103,7033,7033,7633,5933.1M
July 02, 20253,5053,5913,5913,5953,4901.55M
July 01, 20253,5303,5223,5223,5693,4981.48M