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 ¥4,472.21 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,173.15, while ¥1000 invested 1 year ago would be worth ¥2,432.15. This corresponds to total returns of 347.22%, 117.31%, 143.21%, respectively, with annualized returns of 16.15%, 16.78%, 143.21%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 8,899 | 9,155 | 9,155 | 9,255 | 8,779 | 2.55M |
| June 16, 2026 | 9,340 | 8,863 | 8,863 | 9,340 | 8,863 | 2.64M |
| June 15, 2026 | 8,938 | 9,200 | 9,200 | 9,244 | 8,851 | 3.07M |
| June 12, 2026 | 8,230 | 8,638 | 8,638 | 8,674 | 8,215 | 4.56M |
| June 11, 2026 | 7,625 | 7,735 | 7,735 | 7,796 | 7,477 | 3.14M |
| June 10, 2026 | 7,597 | 7,844 | 7,844 | 8,026 | 7,597 | 3.56M |
| June 09, 2026 | 8,095 | 7,718 | 7,718 | 8,095 | 7,560 | 4.55M |
| June 08, 2026 | 8,100 | 7,996 | 7,996 | 8,211 | 7,881 | 3.84M |
| June 05, 2026 | 8,690 | 8,578 | 8,578 | 8,792 | 8,509 | 2.59M |
| June 04, 2026 | 8,837 | 8,654 | 8,654 | 8,929 | 8,617 | 2.08M |
| June 03, 2026 | 9,010 | 9,099 | 9,099 | 9,382 | 9,000 | 2.54M |
| 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 |
AD
