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

9,099.00

+320(+3.65%)

Updated at June 03 03:30PM

Currency In JPY

5713.T Historical Return

If you invested ¥1000 in Sumitomo Metal Mining Co., Ltd. (5713.T) 10 years ago, it would be worth ¥5,571.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,209.04, while ¥1000 invested 1 year ago would be worth ¥2,809.7. This corresponds to total returns of 457.2%, 120.9%, 180.97%, respectively, with annualized returns of 18.73%, 17.17%, 180.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5713.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	8,843	8,779	8,779	8,880	8,413	2.93M
June 01, 2026	8,943	8,989	8,989	9,257	8,921	1.89M
May 29, 2026	9,145	9,093	9,093	9,222	8,810	4.03M
May 28, 2026	9,398	8,910	8,910	9,450	8,691	4.08M
May 27, 2026	10,155	9,608	9,608	10,360	9,580	2.6M
May 26, 2026	9,938	9,800	9,800	10,055	9,669	2.22M
May 25, 2026	9,789	9,800	9,800	9,940	9,681	2.05M
May 22, 2026	9,393	9,504	9,504	9,636	9,363	2.23M
May 21, 2026	9,280	9,193	9,193	9,387	9,003	2.64M
May 20, 2026	9,130	8,980	8,980	9,201	8,872	3.14M
May 19, 2026	9,520	9,280	9,280	9,558	9,088	2.98M
May 18, 2026	9,917	9,560	9,560	10,010	9,538	3.76M
May 15, 2026	10,560	10,275	10,275	11,180	10,110	4.07M
May 14, 2026	10,860	10,565	10,565	11,140	10,560	3.38M
May 13, 2026	10,660	10,820	10,820	11,145	10,620	3.61M
May 12, 2026	10,590	10,725	10,725	10,995	10,565	4.43M
May 11, 2026	10,750	10,155	10,155	10,765	9,532	8.24M
May 08, 2026	10,290	10,615	10,615	10,615	10,030	3.68M
May 07, 2026	10,135	10,085	10,085	10,140	9,845	3.69M
May 01, 2026	9,489	9,532	9,532	9,629	9,259	1.98M
April 30, 2026	9,431	9,423	9,423	9,474	9,306	3.64M
April 28, 2026	9,699	9,664	9,664	9,989	9,631	3.03M
April 27, 2026	9,563	9,599	9,599	9,777	9,305	2.69M
April 24, 2026	9,699	9,713	9,713	9,864	9,663	2.05M
April 23, 2026	10,300	9,740	9,740	10,315	9,558	2.95M
April 22, 2026	9,996	10,030	10,030	10,050	9,826	2.84M
April 21, 2026	10,170	10,290	10,290	10,290	10,030	1.58M
April 20, 2026	10,170	10,070	10,070	10,215	10,005	1.73M
April 17, 2026	10,780	10,150	10,150	10,780	10,150	3.35M
April 16, 2026	10,735	11,020	11,020	11,050	10,530	2.89M
April 15, 2026	10,700	10,645	10,645	11,150	10,440	5.53M
April 14, 2026	10,150	10,400	10,400	10,415	10,130	2.87M
April 13, 2026	9,894	9,867	9,867	10,180	9,755	3.25M
April 10, 2026	9,950	9,986	9,986	10,085	9,820	3.33M
April 09, 2026	10,200	9,922	9,922	10,255	9,795	3.85M
April 08, 2026	10,200	10,355	10,355	10,380	9,988	3.92M
April 07, 2026	9,395	9,544	9,544	9,610	9,350	2.31M
April 06, 2026	9,439	9,476	9,476	9,627	9,414	2.37M
April 03, 2026	9,686	9,440	9,440	9,736	9,427	2.4M
April 02, 2026	9,743	9,214	9,214	9,986	9,162	5.3M
April 01, 2026	9,455	9,593	9,593	9,647	9,380	3.76M
March 31, 2026	8,810	8,855	8,855	9,212	8,668	5.54M
March 30, 2026	9,089	9,250	9,250	9,310	9,036	4.12M
March 27, 2026	9,187	9,478	9,360	9,483	8,995	4.31M
March 26, 2026	9,243	9,337	9,220.76	9,345	9,150	3.21M
March 25, 2026	9,180	9,240	9,124.96	9,315	9,082	4.21M
March 24, 2026	8,775	8,827	8,717.1	9,019	8,532	4.79M
March 23, 2026	8,537	8,372	8,267.77	8,638	8,315	6.98M
March 19, 2026	9,415	9,137	9,023.25	9,445	9,137	6.65M
March 18, 2026	9,718	10,015	9,890.31	10,065	9,682	3.57M
March 17, 2026	9,844	9,567	9,447.89	9,879	9,482	3.09M
March 16, 2026	9,681	9,711	9,590.1	9,779	9,388	5.16M
March 13, 2026	9,760	9,929	9,805.39	10,195	9,752	3.33M
March 12, 2026	10,400	10,060	9,934.75	10,575	9,990	3.83M
March 11, 2026	10,600	10,485	10,354.46	10,800	10,410	3.53M
March 10, 2026	9,866	10,150	9,949.57	10,200	9,800	2.74M
March 09, 2026	9,525	9,566	9,446.9	9,673	9,038	8.57M
March 06, 2026	10,300	10,125	9,998.94	10,485	9,896	5.22M
March 05, 2026	11,335	10,535	10,403.84	11,580	10,470	6.98M
March 04, 2026	11,190	10,715	10,601.35	11,690	10,410	6.98M