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

9,440.00

+226(+2.45%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	9,478	9,483	8,995	4.31M
March 26, 2026	9,243	9,337	9,337	9,345	9,150	3.21M
March 25, 2026	9,180	9,240	9,240	9,315	9,082	4.21M
March 24, 2026	8,775	8,827	8,827	9,019	8,532	4.79M
March 23, 2026	8,537	8,372	8,372	8,638	8,315	6.98M
March 19, 2026	9,415	9,137	9,137	9,445	9,137	6.65M
March 18, 2026	9,718	10,015	10,015	10,065	9,682	3.57M
March 17, 2026	9,844	9,567	9,567	9,879	9,482	3.09M
March 16, 2026	9,681	9,711	9,711	9,779	9,388	5.16M
March 13, 2026	9,760	9,929	9,929	10,195	9,752	3.33M
March 12, 2026	10,400	10,060	10,060	10,575	9,990	3.83M
March 11, 2026	10,600	10,485	10,485	10,800	10,410	3.53M
March 10, 2026	9,866	10,150	10,150	10,200	9,800	2.74M
March 09, 2026	9,525	9,566	9,566	9,673	9,038	8.57M
March 06, 2026	10,300	10,125	10,125	10,485	9,896	5.22M
March 05, 2026	11,335	10,535	10,535	11,580	10,470	6.98M
March 04, 2026	11,190	10,715	10,715	11,690	10,410	6.98M
March 03, 2026	13,280	11,995	11,995	13,280	11,995	6.97M
March 02, 2026	13,025	13,050	13,050	13,300	12,435	8.11M
February 27, 2026	11,360	12,625	12,625	12,715	11,350	11.05M
February 26, 2026	11,880	11,345	11,345	11,900	11,180	6.29M
February 25, 2026	10,940	11,650	11,650	11,735	10,920	6.53M
February 24, 2026	10,400	10,810	10,810	10,870	10,310	5.49M
February 20, 2026	9,861	10,010	0	10,010	9,732	4.29M
February 19, 2026	9,850	9,925	0	9,969	9,750	5.49M
February 18, 2026	9,210	9,678	0	9,880	9,200	5.9M
February 17, 2026	9,727	9,320	0	9,888	9,290	5.16M
February 16, 2026	10,340	9,667	0	10,340	9,657	5.21M
February 13, 2026	10,260	9,886	0	10,490	9,876	7.83M
February 12, 2026	10,480	10,795	0	11,020	10,280	7.69M
February 10, 2026	9,758	10,230	0	10,320	9,594	9.12M
February 09, 2026	9,002	9,458	0	9,648	8,800	12.24M
February 06, 2026	8,375	8,755	0	8,755	8,185	8.63M
February 05, 2026	9,200	8,825	0	9,443	8,576	10.43M
February 04, 2026	8,984	9,300	0	9,519	8,916	10.51M
February 03, 2026	8,524	8,749	0	8,755	8,457	9.11M
February 02, 2026	8,460	8,291	0	8,850	8,214	15.56M
January 30, 2026	9,555	9,360	0	10,340	9,002	22.89M
January 29, 2026	9,300	9,855	0	9,909	9,120	12.25M
January 28, 2026	8,775	9,004	0	9,040	8,688	6.96M
January 27, 2026	8,499	8,788	0	8,965	8,441	8.7M
January 26, 2026	8,638	8,509	0	8,733	8,485	6.6M
January 23, 2026	8,322	8,488	0	8,590	8,300	5.83M
January 22, 2026	8,209	8,180	0	8,209	7,924	6.29M
January 21, 2026	7,932	8,380	0	8,493	7,884	6.55M
January 20, 2026	7,868	8,082	0	8,088	7,762	4.4M
January 19, 2026	7,702	7,868	0	7,884	7,589	3.73M
January 16, 2026	7,750	7,770	0	7,789	7,603	3.66M
January 15, 2026	7,870	7,850	0	8,043	7,781	5.41M
January 14, 2026	7,605	7,846	0	7,846	7,537	4.14M
January 13, 2026	7,667	7,510	0	7,698	7,391	4.42M
January 09, 2026	7,189	7,171	0	7,230	7,047	3M
January 08, 2026	7,174	7,039	0	7,287	7,018	3.16M
January 07, 2026	7,198	7,174	0	7,348	7,123	5.34M
January 06, 2026	6,950	7,059	0	7,163	6,947	5.13M