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 ¥3,120.27 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,888.32, while ¥1000 invested 1 year ago would be worth ¥1,453.28. This corresponds to total returns of 212.03%, 88.83%, 45.33%, respectively, with annualized returns of 12.05%, 13.55%, 45.33%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6,977 | 7,452 | 7,452 | 7,478 | 6,948 | 5.66M |
| November 10, 2026 | 8,266 | 7,500 | 7,500 | 8,333 | 7,151 | 6.09M |
| November 09, 2026 | 7,653 | 7,873 | 7,873 | 8,055 | 7,630 | 2.38M |
| November 06, 2026 | 7,366 | 7,633 | 7,633 | 7,756 | 7,311 | 3.8M |
| November 05, 2026 | 8,329 | 8,184 | 8,184 | 8,497 | 8,048 | 4.29M |
| November 04, 2026 | 7,860 | 7,965 | 7,965 | 7,970 | 7,333 | 3.9M |
| November 02, 2026 | 7,981 | 8,010 | 8,010 | 8,107 | 7,975 | 1.36M |
| October 30, 2026 | 8,345 | 8,131 | 8,131 | 8,425 | 8,105 | 2.58M |
| October 29, 2026 | 8,437 | 8,524 | 8,524 | 8,544 | 8,259 | 4.28M |
| October 28, 2026 | 8,635 | 8,403 | 8,403 | 8,637 | 8,356 | 1.65M |
| October 27, 2026 | 8,227 | 8,335 | 8,335 | 8,388 | 8,169 | 1.82M |
| October 26, 2026 | 8,000 | 8,077 | 8,077 | 8,192 | 7,978 | 1.45M |
| October 23, 2026 | 7,698 | 8,001 | 8,001 | 8,001 | 7,515 | 2.93M |
| October 22, 2026 | 8,270 | 8,094 | 8,094 | 8,321 | 8,025 | 2.11M |
| October 21, 2026 | 8,142 | 8,367 | 8,367 | 8,492 | 8,142 | 2.13M |
| October 20, 2026 | 8,708 | 8,292 | 8,292 | 8,820 | 8,250 | 2.26M |
| October 19, 2026 | 8,654 | 8,759 | 8,759 | 8,796 | 8,556 | 1.38M |
| October 16, 2026 | 8,718 | 8,783 | 8,783 | 8,893 | 8,707 | 2.38M |
| October 15, 2026 | 9,047 | 8,608 | 8,608 | 9,047 | 8,576 | 3.44M |
| October 14, 2026 | 9,550 | 9,515 | 9,515 | 9,599 | 9,449 | 1.29M |
| October 13, 2026 | 9,202 | 9,553 | 9,553 | 9,608 | 9,168 | 2.02M |
| October 09, 2026 | 9,203 | 9,406 | 9,406 | 9,549 | 9,127 | 2.24M |
| October 08, 2026 | 9,343 | 9,263 | 9,263 | 9,393 | 9,147 | 2.78M |
| October 07, 2026 | 9,855 | 9,643 | 9,643 | 10,120 | 9,643 | 2.03M |
| October 06, 2026 | 9,800 | 9,815 | 9,815 | 9,865 | 9,639 | 2.39M |
| October 05, 2026 | 9,874 | 9,672 | 9,672 | 9,957 | 9,634 | 2.14M |
| October 02, 2026 | 9,680 | 9,724 | 9,724 | 9,958 | 9,492 | 2.56M |
| October 01, 2026 | 9,801 | 9,770 | 9,770 | 9,913 | 9,717 | 2.42M |
| September 30, 2026 | 9,639 | 9,911 | 9,911 | 10,010 | 9,622 | 3.98M |
| September 29, 2026 | 9,334 | 9,489 | 9,489 | 9,489 | 9,223 | 2.37M |
| September 28, 2026 | 9,500 | 9,481 | 9,481 | 9,775 | 9,481 | 2.2M |
| September 25, 2026 | 9,562 | 9,587 | 9,587 | 9,633 | 9,466 | 1.55M |
| September 24, 2026 | 9,657 | 9,538 | 9,538 | 9,690 | 9,513 | 1.94M |
| September 18, 2026 | 9,478 | 9,610 | 9,610 | 9,657 | 9,432 | 3.02M |
| September 17, 2026 | 9,612 | 9,328 | 9,328 | 9,650 | 9,320 | 3M |
| September 16, 2026 | 9,406 | 9,700 | 9,700 | 9,737 | 9,367 | 1.85M |
| September 15, 2026 | 9,394 | 9,461 | 9,461 | 9,614 | 9,386 | 1.56M |
| 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 |
AD
