Canada markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
5,046.00+189.00 (+3.89%)
At close: 03:15PM JST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20244,927.005,066.004,915.005,046.005,046.002,780,500
Jun 20, 20244,850.004,869.004,816.004,857.004,857.001,311,700
Jun 19, 20244,770.004,829.004,756.004,819.004,819.001,021,400
Jun 18, 20244,758.004,837.004,706.004,730.004,730.001,411,700
Jun 17, 20244,767.004,767.004,670.004,688.004,688.001,184,900
Jun 14, 20244,755.004,773.004,717.004,767.004,767.001,590,200
Jun 13, 20244,831.004,836.004,750.004,756.004,756.00952,900
Jun 12, 20244,800.004,856.004,796.004,796.004,796.00986,500
Jun 11, 20244,890.004,910.004,818.004,827.004,827.001,069,900
Jun 10, 20244,796.004,882.004,795.004,850.004,850.001,580,800
Jun 07, 20244,896.004,935.004,845.004,866.004,866.001,185,800
Jun 06, 20244,820.004,892.004,807.004,846.004,846.001,594,400
Jun 05, 20244,882.004,885.004,739.004,766.004,766.002,403,000
Jun 04, 20245,082.005,115.004,981.004,998.004,998.001,336,000
Jun 03, 20245,130.005,184.005,102.005,128.005,128.001,024,900
May 31, 20245,050.005,142.005,047.005,115.005,115.003,337,400
May 30, 20245,080.005,086.005,015.005,021.005,021.001,644,300
May 29, 20245,260.005,303.005,142.005,167.005,167.001,486,400
May 28, 20245,197.005,264.005,172.005,234.005,234.001,249,000
May 27, 20245,200.005,206.005,139.005,198.005,198.00847,100
May 24, 20245,162.005,251.005,131.005,196.005,196.001,509,400
May 23, 20245,162.005,299.005,088.005,295.005,295.002,842,500
May 22, 20245,467.005,525.005,339.005,362.005,362.001,517,400
May 21, 20245,488.005,648.005,451.005,462.005,462.003,549,500
May 20, 20245,295.005,529.005,263.005,488.005,488.003,923,700
May 17, 20245,018.005,108.004,966.005,095.005,095.001,574,000
May 16, 20245,138.005,149.004,998.005,097.005,097.001,290,100
May 15, 20245,169.005,204.005,092.005,145.005,145.001,564,300
May 14, 20245,080.005,170.005,016.005,097.005,097.001,330,900
May 13, 20244,880.005,057.004,857.005,001.005,001.001,573,000
May 10, 20244,764.005,127.004,760.004,944.004,944.004,312,400
May 09, 20245,080.005,168.005,011.005,074.005,074.002,266,400
May 08, 20245,250.005,272.005,181.005,213.005,213.001,267,500
May 07, 20245,275.005,320.005,186.005,241.005,241.001,326,500
May 02, 20245,190.005,293.005,166.005,265.005,265.001,187,900
May 01, 20245,150.005,233.005,118.005,218.005,218.001,978,300
Apr 30, 20245,349.005,388.005,276.005,314.005,314.002,122,500
Apr 26, 20245,139.005,276.005,098.005,272.005,272.001,828,500
Apr 25, 20245,173.005,176.005,077.005,080.005,080.001,076,800
Apr 24, 20245,200.005,220.005,103.005,173.005,173.002,927,400
Apr 23, 20245,285.005,334.005,237.005,266.005,266.002,367,200
Apr 22, 20245,260.005,324.005,198.005,216.005,216.002,205,000
Apr 19, 20245,110.005,211.005,075.005,127.005,127.002,697,800
Apr 18, 20245,112.005,134.005,033.005,088.005,088.001,564,800
Apr 17, 20245,194.005,208.005,028.005,080.005,080.003,115,900
Apr 16, 20245,458.005,473.005,182.005,209.005,209.003,427,500
Apr 15, 20245,398.005,479.005,339.005,443.005,443.003,654,900
Apr 12, 20245,350.005,383.005,212.005,311.005,311.002,209,400
Apr 11, 20245,348.005,399.005,318.005,360.005,360.001,590,000
Apr 10, 20245,350.005,399.005,275.005,336.005,336.002,302,900
Apr 09, 20245,102.005,287.005,081.005,287.005,287.003,036,300
Apr 08, 20245,085.005,132.005,030.005,045.005,045.001,846,200
Apr 05, 20244,998.005,124.004,971.005,059.005,059.003,191,800
Apr 04, 20245,000.005,190.005,000.005,091.005,091.004,662,100
Apr 03, 20244,798.004,857.004,763.004,829.004,829.003,161,500
Apr 02, 20244,685.004,825.004,624.004,767.004,767.003,469,200
Apr 01, 20244,622.004,710.004,552.004,592.004,592.003,115,800
Mar 29, 20244,510.004,649.004,494.004,588.004,588.001,582,500
Mar 28, 20244,418.004,483.004,406.004,483.004,483.001,327,300
Mar 28, 202463 Dividend
Mar 27, 20244,418.004,472.004,399.004,437.004,374.001,403,500
Mar 26, 20244,494.004,515.004,425.004,425.004,362.171,460,800
Mar 25, 20244,595.004,595.004,470.004,476.004,412.451,515,900
Mar 22, 20244,629.004,660.004,560.004,611.004,545.532,048,800
Mar 21, 20244,497.004,625.004,497.004,619.004,553.422,865,800
Mar 19, 20244,420.004,477.004,401.004,456.004,392.731,955,300
Mar 18, 20244,421.004,448.004,371.004,409.004,346.402,082,800
Mar 15, 20244,280.004,419.004,270.004,388.004,325.703,616,900
Mar 14, 20244,248.004,380.004,220.004,335.004,273.456,021,200
Mar 13, 20244,020.004,104.004,013.004,063.004,005.311,983,100
Mar 12, 20244,000.004,012.003,959.004,003.003,946.161,691,000
Mar 11, 20244,037.004,038.003,960.004,002.003,945.181,733,100
Mar 08, 20243,987.004,087.003,963.004,052.003,994.472,539,200
Mar 07, 20243,958.004,072.003,958.004,004.003,947.152,201,200
Mar 06, 20243,964.003,996.003,951.003,968.003,911.661,309,000
Mar 05, 20244,000.004,009.003,959.003,973.003,916.591,650,700
Mar 04, 20243,968.004,032.003,951.003,961.003,904.761,382,400
Mar 01, 20243,915.004,011.003,912.003,961.003,904.762,192,300
Feb 29, 20243,950.003,953.003,873.003,904.003,848.573,889,000
Feb 28, 20244,026.004,035.003,970.004,001.003,944.191,693,500
Feb 27, 20244,023.004,046.003,998.004,021.003,963.911,232,600
Feb 26, 20244,094.004,114.004,036.004,036.003,978.691,683,500
Feb 22, 20244,108.004,124.004,067.004,094.004,035.871,191,300
Feb 21, 20244,109.004,114.004,058.004,108.004,049.671,378,300
Feb 20, 20244,091.004,164.004,045.004,153.004,094.031,935,700
Feb 19, 20244,066.004,125.004,040.004,105.004,046.711,266,300
Feb 16, 20244,018.004,059.004,005.004,053.003,995.451,481,100
Feb 15, 20244,043.004,043.003,901.003,974.003,917.571,891,500
Feb 14, 20244,041.004,051.004,006.004,026.003,968.841,513,300
Feb 13, 20244,028.004,090.003,988.004,078.004,020.101,906,100
Feb 09, 20244,039.004,040.003,936.004,010.003,953.061,632,000
Feb 08, 20243,980.004,014.003,940.003,987.003,930.391,845,000
Feb 07, 20243,986.004,011.003,975.004,004.003,947.151,230,100
Feb 06, 20244,050.004,058.003,980.003,984.003,927.432,311,900
Feb 05, 20244,084.004,109.004,065.004,089.004,030.94893,300
Feb 02, 20244,065.004,154.004,064.004,064.004,006.301,399,100
Feb 01, 20244,060.004,090.004,049.004,058.004,000.381,128,800
Jan 31, 20244,099.004,101.004,063.004,101.004,042.77888,400
Jan 30, 20244,147.004,151.004,091.004,099.004,040.80690,000
Jan 29, 20244,040.004,125.004,036.004,124.004,065.441,367,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...