UK markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,944.00-130.00 (-2.56%)
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20244,764.005,127.004,760.004,944.004,944.004,312,400
09 May 20245,080.005,168.005,011.005,074.005,074.002,266,400
08 May 20245,250.005,272.005,181.005,213.005,213.001,267,500
07 May 20245,275.005,320.005,186.005,241.005,241.001,326,500
02 May 20245,190.005,293.005,166.005,265.005,265.001,187,900
01 May 20245,150.005,233.005,118.005,218.005,218.001,978,300
30 Apr 20245,349.005,388.005,276.005,314.005,314.002,122,500
26 Apr 20245,139.005,276.005,098.005,272.005,272.001,828,500
25 Apr 20245,173.005,176.005,077.005,080.005,080.001,076,800
24 Apr 20245,200.005,220.005,103.005,173.005,173.002,927,400
23 Apr 20245,285.005,334.005,237.005,266.005,266.002,367,200
22 Apr 20245,260.005,324.005,198.005,216.005,216.002,205,000
19 Apr 20245,110.005,211.005,075.005,127.005,127.002,697,800
18 Apr 20245,112.005,134.005,033.005,088.005,088.001,564,800
17 Apr 20245,194.005,208.005,028.005,080.005,080.003,115,900
16 Apr 20245,458.005,473.005,182.005,209.005,209.003,427,500
15 Apr 20245,398.005,479.005,339.005,443.005,443.003,654,900
12 Apr 20245,350.005,383.005,212.005,311.005,311.002,209,400
11 Apr 20245,348.005,399.005,318.005,360.005,360.001,590,000
10 Apr 20245,350.005,399.005,275.005,336.005,336.002,302,900
09 Apr 20245,102.005,287.005,081.005,287.005,287.003,036,300
08 Apr 20245,085.005,132.005,030.005,045.005,045.001,846,200
05 Apr 20244,998.005,124.004,971.005,059.005,059.003,191,800
04 Apr 20245,000.005,190.005,000.005,091.005,091.004,662,100
03 Apr 20244,798.004,857.004,763.004,829.004,829.003,161,500
02 Apr 20244,685.004,825.004,624.004,767.004,767.003,469,200
01 Apr 20244,622.004,710.004,552.004,592.004,592.003,115,800
29 Mar 20244,510.004,649.004,494.004,588.004,588.001,582,500
28 Mar 20244,418.004,483.004,406.004,483.004,483.001,327,300
28 Mar 202463 Dividend
27 Mar 20244,418.004,472.004,399.004,437.004,374.001,403,500
26 Mar 20244,494.004,515.004,425.004,425.004,362.171,460,800
25 Mar 20244,595.004,595.004,470.004,476.004,412.451,515,900
22 Mar 20244,629.004,660.004,560.004,611.004,545.532,048,800
21 Mar 20244,497.004,625.004,497.004,619.004,553.422,865,800
19 Mar 20244,420.004,477.004,401.004,456.004,392.731,955,300
18 Mar 20244,421.004,448.004,371.004,409.004,346.402,082,800
15 Mar 20244,280.004,419.004,270.004,388.004,325.703,616,900
14 Mar 20244,248.004,380.004,220.004,335.004,273.456,021,200
13 Mar 20244,020.004,104.004,013.004,063.004,005.311,983,100
12 Mar 20244,000.004,012.003,959.004,003.003,946.161,691,000
11 Mar 20244,037.004,038.003,960.004,002.003,945.181,733,100
08 Mar 20243,987.004,087.003,963.004,052.003,994.472,539,200
07 Mar 20243,958.004,072.003,958.004,004.003,947.152,201,200
06 Mar 20243,964.003,996.003,951.003,968.003,911.661,309,000
05 Mar 20244,000.004,009.003,959.003,973.003,916.591,650,700
04 Mar 20243,968.004,032.003,951.003,961.003,904.761,382,400
01 Mar 20243,915.004,011.003,912.003,961.003,904.762,192,300
29 Feb 20243,950.003,953.003,873.003,904.003,848.573,889,000
28 Feb 20244,026.004,035.003,970.004,001.003,944.191,693,500
27 Feb 20244,023.004,046.003,998.004,021.003,963.911,232,600
26 Feb 20244,094.004,114.004,036.004,036.003,978.691,683,500
22 Feb 20244,108.004,124.004,067.004,094.004,035.871,191,300
21 Feb 20244,109.004,114.004,058.004,108.004,049.671,378,300
20 Feb 20244,091.004,164.004,045.004,153.004,094.031,935,700
19 Feb 20244,066.004,125.004,040.004,105.004,046.711,266,300
16 Feb 20244,018.004,059.004,005.004,053.003,995.451,481,100
15 Feb 20244,043.004,043.003,901.003,974.003,917.571,891,500
14 Feb 20244,041.004,051.004,006.004,026.003,968.841,513,300
13 Feb 20244,028.004,090.003,988.004,078.004,020.101,906,100
09 Feb 20244,039.004,040.003,936.004,010.003,953.061,632,000
08 Feb 20243,980.004,014.003,940.003,987.003,930.391,845,000
07 Feb 20243,986.004,011.003,975.004,004.003,947.151,230,100
06 Feb 20244,050.004,058.003,980.003,984.003,927.432,311,900
05 Feb 20244,084.004,109.004,065.004,089.004,030.94893,300
02 Feb 20244,065.004,154.004,064.004,064.004,006.301,399,100
01 Feb 20244,060.004,090.004,049.004,058.004,000.381,128,800
31 Jan 20244,099.004,101.004,063.004,101.004,042.77888,400
30 Jan 20244,147.004,151.004,091.004,099.004,040.80690,000
29 Jan 20244,040.004,125.004,036.004,124.004,065.441,367,900
26 Jan 20244,130.004,149.004,065.004,101.004,042.77971,200
25 Jan 20244,116.004,145.004,090.004,138.004,079.25989,600
24 Jan 20244,070.004,097.004,051.004,090.004,031.931,036,300
23 Jan 20244,094.004,136.004,052.004,071.004,013.201,403,900
22 Jan 20244,050.004,080.004,034.004,073.004,015.171,372,900
19 Jan 20244,100.004,124.004,067.004,071.004,013.201,397,400
18 Jan 20244,050.004,110.004,042.004,042.003,984.611,899,800
17 Jan 20244,159.004,189.004,089.004,089.004,030.941,924,500
16 Jan 20244,269.004,273.004,156.004,156.004,096.991,493,600
15 Jan 20244,239.004,258.004,209.004,253.004,192.61155,200
12 Jan 20244,296.004,298.004,222.004,240.004,179.801,213,100
11 Jan 20244,199.004,267.004,194.004,244.004,183.741,484,000
10 Jan 20244,163.004,213.004,140.004,189.004,129.521,294,600
09 Jan 20244,248.004,271.004,176.004,213.004,153.181,312,500
05 Jan 20244,246.004,304.004,242.004,262.004,201.48951,300
04 Jan 20244,205.004,281.004,152.004,275.004,214.301,088,800
29 Dec 20234,253.004,273.004,219.004,246.004,185.71851,500
28 Dec 20234,229.004,309.004,209.004,297.004,235.99608,500
27 Dec 20234,200.004,252.004,190.004,229.004,168.95868,300
26 Dec 20234,167.004,199.004,160.004,187.004,127.55659,500
25 Dec 20234,251.004,258.004,179.004,181.004,121.63428,600
22 Dec 20234,229.004,259.004,211.004,232.004,171.91594,400
21 Dec 20234,261.004,294.004,227.004,239.004,178.81751,300
20 Dec 20234,283.004,333.004,275.004,279.004,218.241,181,100
19 Dec 20234,195.004,260.004,141.004,260.004,199.51982,500
18 Dec 20234,250.004,253.004,210.004,236.004,175.85947,400
15 Dec 20234,088.004,264.004,076.004,238.004,177.832,599,200
14 Dec 20234,066.004,073.004,004.004,042.003,984.611,114,000
13 Dec 20234,078.004,091.004,027.004,041.003,983.621,260,700
12 Dec 20234,140.004,140.004,091.004,104.004,045.73785,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...