Sumitomo Metal Mining Co., Ltd. (5713.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5713.T Historical Return
If you invested ¥1000 in Sumitomo Metal Mining Co., Ltd. (5713.T) 10 years ago, it would be worth ¥4,835.32 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,552.16, while ¥1000 invested 1 year ago would be worth ¥2,242.93. This corresponds to total returns of 383.53%, 155.22%, 124.29%, respectively, with annualized returns of 17.06%, 20.61%, 124.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5713.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 9,590 | 9,484 | 9,484 | 9,714 | 9,386 | 3.59M |
| September 10, 2026 | 10,275 | 10,190 | 10,190 | 10,320 | 9,987 | 1.97M |
| September 09, 2026 | 9,917 | 10,370 | 10,370 | 10,425 | 9,815 | 3.25M |
| September 08, 2026 | 9,999 | 9,767 | 9,767 | 10,285 | 9,767 | 2.28M |
| September 07, 2026 | 10,100 | 9,939 | 9,939 | 10,295 | 9,888 | 2.34M |
| September 04, 2026 | 10,460 | 10,075 | 10,075 | 10,465 | 10,010 | 2.63M |
| September 03, 2026 | 10,310 | 10,160 | 10,160 | 10,425 | 9,951 | 2.65M |
| September 02, 2026 | 10,830 | 10,035 | 10,035 | 11,145 | 10,010 | 4.03M |
| September 01, 2026 | 10,910 | 11,345 | 11,345 | 11,415 | 10,910 | 2.12M |
| August 31, 2026 | 11,045 | 11,115 | 11,115 | 11,380 | 11,005 | 3.01M |
| August 28, 2026 | 11,360 | 11,525 | 11,525 | 11,710 | 11,290 | 2.57M |
| August 27, 2026 | 11,185 | 11,400 | 11,400 | 11,420 | 10,850 | 4.07M |
| August 26, 2026 | 11,350 | 11,575 | 11,575 | 11,850 | 11,205 | 4.39M |
| August 25, 2026 | 11,280 | 11,250 | 11,250 | 11,560 | 11,085 | 3.48M |
| August 24, 2026 | 11,200 | 11,475 | 11,475 | 11,680 | 11,110 | 5.59M |
| August 21, 2026 | 10,420 | 10,760 | 10,760 | 10,825 | 10,285 | 3.63M |
| August 20, 2026 | 10,000 | 10,630 | 10,630 | 10,675 | 9,972 | 4.75M |
| August 19, 2026 | 9,360 | 9,597 | 9,597 | 9,891 | 9,293 | 3.08M |
| August 18, 2026 | 10,000 | 9,893 | 9,893 | 10,495 | 9,833 | 2.77M |
| August 17, 2026 | 9,750 | 9,947 | 9,947 | 9,989 | 9,748 | 2.4M |
| August 14, 2026 | 9,683 | 9,585 | 9,585 | 9,767 | 9,547 | 2.77M |
| August 13, 2026 | 9,550 | 9,823 | 9,823 | 10,010 | 9,470 | 4.15M |
| August 12, 2026 | 9,877 | 9,684 | 9,684 | 10,220 | 9,550 | 5.55M |
| August 10, 2026 | 9,254 | 10,065 | 10,065 | 10,230 | 9,188 | 12.1M |
| August 07, 2026 | 9,103 | 8,999 | 8,999 | 9,361 | 8,999 | 5.38M |
| August 06, 2026 | 8,820 | 9,088 | 9,088 | 9,210 | 8,800 | 4.91M |
| August 05, 2026 | 8,358 | 8,563 | 8,563 | 8,592 | 8,233 | 3.1M |
| August 04, 2026 | 7,811 | 8,058 | 8,058 | 8,115 | 7,811 | 2.41M |
| August 03, 2026 | 7,885 | 7,961 | 7,961 | 8,022 | 7,705 | 3.13M |
| July 31, 2026 | 7,854 | 8,185 | 8,185 | 8,292 | 7,782 | 5.11M |
| July 30, 2026 | 7,224 | 7,430 | 7,430 | 7,502 | 7,134 | 2.78M |
| July 29, 2026 | 7,309 | 7,315 | 7,315 | 7,453 | 6,969 | 3.26M |
| July 28, 2026 | 7,500 | 7,364 | 7,364 | 7,502 | 7,300 | 2.33M |
| July 27, 2026 | 7,610 | 7,785 | 7,785 | 7,787 | 7,506 | 2.91M |
| July 24, 2026 | 7,697 | 7,460 | 7,460 | 7,722 | 7,405 | 2.82M |
| July 23, 2026 | 7,800 | 7,902 | 7,902 | 7,952 | 7,754 | 3.24M |
| July 22, 2026 | 7,509 | 7,521 | 7,521 | 7,686 | 7,455 | 3.59M |
| July 21, 2026 | 6,982 | 7,317 | 7,317 | 7,317 | 6,923 | 3.28M |
| July 17, 2026 | 6,984 | 6,794 | 6,794 | 7,100 | 6,578 | 4.69M |
| July 16, 2026 | 7,238 | 7,276 | 7,276 | 7,340 | 7,143 | 1.77M |
| July 15, 2026 | 7,433 | 7,404 | 7,404 | 7,509 | 7,261 | 2.08M |
| July 14, 2026 | 7,142 | 7,329 | 7,329 | 7,450 | 6,922 | 2.98M |
| July 13, 2026 | 7,242 | 7,156 | 7,156 | 7,382 | 7,023 | 1.61M |
| July 10, 2026 | 7,340 | 7,275 | 7,275 | 7,366 | 7,224 | 2.14M |
| July 09, 2026 | 7,234 | 7,190 | 7,190 | 7,354 | 7,103 | 3.27M |
| July 08, 2026 | 7,300 | 7,305 | 7,305 | 7,579 | 7,294 | 3.27M |
| July 07, 2026 | 7,849 | 7,462 | 7,462 | 7,849 | 7,396 | 2.79M |
| July 06, 2026 | 8,000 | 7,924 | 7,924 | 8,090 | 7,856 | 2.24M |
| July 03, 2026 | 7,658 | 7,930 | 7,930 | 7,969 | 7,581 | 3.73M |
| July 02, 2026 | 7,486 | 7,521 | 7,521 | 7,739 | 7,401 | 2.87M |
| July 01, 2026 | 7,470 | 7,336 | 7,336 | 7,551 | 7,303 | 1.96M |
| June 30, 2026 | 7,575 | 7,469 | 7,469 | 7,610 | 7,432 | 2.68M |
| June 29, 2026 | 7,615 | 7,492 | 7,492 | 7,617 | 7,227 | 2.63M |
| June 26, 2026 | 7,697 | 7,635 | 7,635 | 7,763 | 7,498 | 2.94M |
| June 25, 2026 | 7,875 | 7,653 | 7,653 | 7,900 | 7,637 | 3.46M |
| June 24, 2026 | 8,199 | 7,955 | 7,955 | 8,282 | 7,844 | 3.13M |
| June 23, 2026 | 8,922 | 8,251 | 8,251 | 8,939 | 8,214 | 3.01M |
| June 22, 2026 | 8,504 | 8,834 | 8,834 | 8,934 | 8,486 | 2.39M |
| June 19, 2026 | 8,990 | 8,607 | 8,607 | 8,990 | 8,580 | 3.98M |
| June 18, 2026 | 9,090 | 9,273 | 9,273 | 9,406 | 9,001 | 2.59M |
AD
