Get 20% lifetime commission for referring investors to digrin.com
here.
SUMITOMO METAL MINING CO - Price History
Monthly price history for 5713.T (SUMITOMO METAL MINING CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥5,218 | ¥5,218 |
| April 2024 | ¥5,314 | ¥5,314 |
| March 2024 | ¥4,588 | ¥4,588 |
| February 2024 | ¥3,849 | ¥3,904 |
| January 2024 | ¥4,043 | ¥4,101 |
| December 2023 | ¥4,186 | ¥4,246 |
| November 2023 | ¥4,231 | ¥4,292 |
| October 2023 | ¥4,156 | ¥4,216 |
| September 2023 | ¥4,337 | ¥4,399 |
| August 2023 | ¥4,421 | ¥4,520 |
| July 2023 | ¥4,807 | ¥4,914 |
| June 2023 | ¥4,530 | ¥4,631 |
| May 2023 | ¥4,138 | ¥4,230 |
| April 2023 | ¥4,900 | ¥5,009 |
| March 2023 | ¥4,939 | ¥5,049 |
| February 2023 | ¥4,838 | ¥5,060 |
| January 2023 | ¥5,018 | ¥5,248 |
| December 2022 | ¥4,466 | ¥4,671 |
| November 2022 | ¥4,441 | ¥4,645 |
| October 2022 | ¥3,999 | ¥4,182 |
| September 2022 | ¥3,978 | ¥4,160 |
| August 2022 | ¥4,118 | ¥4,405 |
| July 2022 | ¥3,940 | ¥4,214 |
| June 2022 | ¥3,973 | ¥4,250 |
| May 2022 | ¥5,064 | ¥5,416 |
| April 2022 | ¥5,302 | ¥5,671 |
| March 2022 | ¥5,762 | ¥6,163 |
| February 2022 | ¥5,214 | ¥5,746 |
| January 2022 | ¥4,762 | ¥5,248 |
| December 2021 | ¥3,947 | ¥4,350 |
| November 2021 | ¥3,841 | ¥4,233 |
| October 2021 | ¥4,013 | ¥4,423 |
| September 2021 | ¥3,689 | ¥4,065 |
| August 2021 | ¥3,732 | ¥4,224 |
| July 2021 | ¥3,903 | ¥4,418 |
| June 2021 | ¥3,821 | ¥4,325 |
| May 2021 | ¥4,336 | ¥4,908 |
| April 2021 | ¥4,098 | ¥4,639 |
| March 2021 | ¥4,222 | ¥4,779 |
| February 2021 | ¥4,470 | ¥5,142 |
| January 2021 | ¥3,951 | ¥4,544 |
| December 2020 | ¥3,981 | ¥4,579 |
| November 2020 | ¥3,379 | ¥3,887 |
| October 2020 | ¥2,802 | ¥3,223 |
| September 2020 | ¥2,821 | ¥3,245 |
| August 2020 | ¥2,796 | ¥3,237 |
| July 2020 | ¥2,707 | ¥3,134 |
| June 2020 | ¥2,599 | ¥3,009 |
| May 2020 | ¥2,592 | ¥3,001 |
| April 2020 | ¥2,348 | ¥2,718 |
| March 2020 | ¥1,916 | ¥2,218 |
| February 2020 | ¥2,282 | ¥2,686 |
| January 2020 | ¥2,688 | ¥3,164 |
| December 2019 | ¥3,011 | ¥3,544 |
| November 2019 | ¥2,817 | ¥3,316 |
| October 2019 | ¥3,106 | ¥3,656 |
| September 2019 | ¥2,844 | ¥3,347 |
| August 2019 | ¥2,512 | ¥2,992 |
| July 2019 | ¥2,616 | ¥3,115 |
| June 2019 | ¥2,703 | ¥3,219 |
| May 2019 | ¥2,404 | ¥2,862 |
| April 2019 | ¥2,922 | ¥3,479 |
| March 2019 | ¥2,746 | ¥3,270 |
| February 2019 | ¥2,723 | ¥3,264 |
| January 2019 | ¥2,616 | ¥3,136 |
| December 2018 | ¥2,459 | ¥2,948 |
| November 2018 | ¥2,757 | ¥3,305 |
| October 2018 | ¥2,970 | ¥3,560 |
| September 2018 | ¥3,325 | ¥3,986 |
| August 2018 | ¥2,957 | ¥3,590 |
| July 2018 | ¥3,307 | ¥4,015 |
| June 2018 | ¥3,491 | ¥4,238 |
| May 2018 | ¥3,432 | ¥4,166 |
| April 2018 | ¥3,870 | ¥4,698 |
| March 2018 | ¥3,690 | ¥4,480 |
| February 2018 | ¥4,085 | ¥5,032 |
| January 2018 | ¥4,147 | ¥5,108 |
| December 2017 | ¥4,203 | ¥5,178 |
| November 2017 | ¥3,535 | ¥4,355 |
| October 2017 | ¥3,617 | ¥4,456 |
| September 2017 | ¥2,934 | ¥3,614 |
| August 2017 | ¥3,049 | ¥3,790 |
| July 2017 | ¥2,684 | ¥3,337 |
| June 2017 | ¥2,414 | ¥3,001 |
| May 2017 | ¥2,165 | ¥2,692 |
| April 2017 | ¥2,432 | ¥3,023 |
| March 2017 | ¥2,547 | ¥3,167 |
| February 2017 | ¥2,502 | ¥3,122 |
| January 2017 | ¥2,455 | ¥3,064 |
| December 2016 | ¥2,415 | ¥3,014 |
| November 2016 | ¥2,449 | ¥3,056 |
| October 2016 | ¥2,179 | ¥2,719 |
| September 2016 | ¥2,222 | ¥2,773 |
| August 2016 | ¥2,095 | ¥2,624 |
| July 2016 | ¥1,986 | ¥2,487 |
| June 2016 | ¥1,642 | ¥2,057 |
| May 2016 | ¥1,825 | ¥2,286 |
| April 2016 | ¥1,999 | ¥2,504 |
| March 2016 | ¥1,784 | ¥2,235 |
| February 2016 | ¥1,920 | ¥2,425 |
| January 2016 | ¥1,991 | ¥2,514 |
| December 2015 | ¥2,343 | ¥2,959 |
| November 2015 | ¥2,198 | ¥2,776 |
| October 2015 | ¥2,392 | ¥3,021 |
| September 2015 | ¥2,141 | ¥2,704 |
| August 2015 | ¥2,405 | ¥3,082 |
| July 2015 | ¥2,606 | ¥3,339 |
| June 2015 | ¥2,909 | ¥3,727 |
| May 2015 | ¥3,001 | ¥3,845 |
| April 2015 | ¥2,759 | ¥3,535 |
| March 2015 | ¥2,745 | ¥3,517 |
| February 2015 | ¥2,909 | ¥3,777 |
| January 2015 | ¥2,616 | ¥3,396 |
| December 2014 | ¥2,788 | ¥3,620 |
| November 2014 | ¥2,799 | ¥3,634 |
| October 2014 | ¥2,332 | ¥3,028 |
| September 2014 | ¥2,378 | ¥3,088 |
| August 2014 | ¥2,395 | ¥3,157 |
| July 2014 | ¥2,625 | ¥3,461 |
| June 2014 | ¥2,496 | ¥3,290 |
| May 2014 | ¥2,335 | ¥3,078 |
| April 2014 | ¥2,338 | ¥3,082 |
| March 2014 | ¥1,966 | ¥2,592 |
| February 2014 | ¥1,986 | ¥2,660 |
| January 2014 | ¥2,008 | ¥2,690 |
| December 2013 | ¥2,056 | ¥2,754 |
| November 2013 | ¥2,035 | ¥2,726 |
| October 2013 | ¥2,028 | ¥2,716 |
| September 2013 | ¥2,070 | ¥2,772 |
| August 2013 | ¥1,956 | ¥2,652 |
| July 2013 | ¥1,888 | ¥2,560 |
| June 2013 | ¥1,632 | ¥2,212 |
| May 2013 | ¥1,924 | ¥2,608 |
| April 2013 | ¥2,002 | ¥2,714 |
| March 2013 | ¥1,981 | ¥2,686 |
| February 2013 | ¥2,124 | ¥2,922 |
| January 2013 | ¥2,069 | ¥2,846 |
| December 2012 | ¥1,756 | ¥2,416 |
| November 2012 | ¥1,641 | ¥2,258 |
| October 2012 | ¥1,528 | ¥2,102 |
| September 2012 | ¥1,432 | ¥1,970 |
| August 2012 | ¥1,158 | ¥1,616 |
| July 2012 | ¥1,211 | ¥1,689 |
| June 2012 | ¥1,277 | ¥1,782 |
| May 2012 | ¥1,269 | ¥1,770 |
| April 2012 | ¥1,514 | ¥2,112 |
| March 2012 | ¥1,667 | ¥2,326 |
| February 2012 | ¥1,711 | ¥2,410 |
| January 2012 | ¥1,560 | ¥2,198 |
| December 2011 | ¥1,404 | ¥1,978 |
| November 2011 | ¥1,441 | ¥2,030 |
| October 2011 | ¥1,560 | ¥2,198 |
| September 2011 | ¥1,472 | ¥2,074 |
| August 2011 | ¥1,703 | ¥2,437 |
| July 2011 | ¥1,911 | ¥2,734 |
| June 2011 | ¥1,838 | ¥2,630 |
| May 2011 | ¥1,837 | ¥2,628 |
| April 2011 | ¥2,009 | ¥2,874 |
| March 2011 | ¥2,001 | ¥2,862 |
| February 2011 | ¥2,119 | ¥3,074 |
| January 2011 | ¥1,854 | ¥2,690 |
| December 2010 | ¥1,956 | ¥2,838 |
| November 2010 | ¥1,794 | ¥2,602 |
| October 2010 | ¥1,762 | ¥2,556 |
| September 2010 | ¥1,758 | ¥2,550 |
| August 2010 | ¥1,468 | ¥2,150 |
| July 2010 | ¥1,570 | ¥2,300 |
| June 2010 | ¥1,529 | ¥2,240 |
| May 2010 | ¥1,768 | ¥2,590 |
| April 2010 | ¥1,912 | ¥2,800 |
| March 2010 | ¥1,900 | ¥2,782 |
| February 2010 | ¥1,707 | ¥2,524 |
| January 2010 | ¥1,707 | ¥2,524 |
| December 2009 | ¥1,865 | ¥2,758 |
| November 2009 | ¥1,918 | ¥2,836 |
| October 2009 | ¥1,972 | ¥2,916 |
| September 2009 | ¥1,993 | ¥2,948 |
| August 2009 | ¥1,932 | ¥2,870 |
| July 2009 | ¥1,919 | ¥2,850 |
| June 2009 | ¥1,835 | ¥2,726 |
| May 2009 | ¥1,815 | ¥2,696 |
| April 2009 | ¥1,481 | ¥2,200 |
| March 2009 | ¥1,267 | ¥1,882 |
| February 2009 | ¥1,333 | ¥1,980 |
| January 2009 | ¥1,153 | ¥1,712 |
| December 2008 | ¥1,268 | ¥1,884 |
| November 2008 | ¥1,223 | ¥1,816 |
| October 2008 | ¥971 | ¥1,442 |
| September 2008 | ¥1,402 | ¥2,082 |
| August 2008 | ¥1,867 | ¥2,804 |
| July 2008 | ¥1,859 | ¥2,792 |
| June 2008 | ¥2,168 | ¥3,256 |
| May 2008 | ¥2,356 | ¥3,538 |
| April 2008 | ¥2,519 | ¥3,782 |
| March 2008 | ¥2,471 | ¥3,710 |
| February 2008 | ¥2,979 | ¥4,510 |
| January 2008 | ¥2,296 | ¥3,476 |
| December 2007 | ¥2,523 | ¥3,820 |
| November 2007 | ¥3,012 | ¥4,560 |
| October 2007 | ¥3,355 | ¥5,080 |
| September 2007 | ¥3,686 | ¥5,580 |
| August 2007 | ¥3,022 | ¥4,600 |
| July 2007 | ¥3,823 | ¥5,820 |
| June 2007 | ¥3,515 | ¥5,350 |
| May 2007 | ¥3,646 | ¥5,550 |
| April 2007 | ¥2,943 | ¥4,480 |
| March 2007 | ¥2,989 | ¥4,550 |
| February 2007 | ¥2,760 | ¥4,230 |
| January 2007 | ¥2,054 | ¥3,148 |
| December 2006 | ¥1,992 | ¥3,054 |
| November 2006 | ¥1,975 | ¥3,028 |
| October 2006 | ¥2,005 | ¥3,074 |
| September 2006 | ¥2,020 | ¥3,096 |
| August 2006 | ¥2,143 | ¥3,310 |
| July 2006 | ¥2,094 | ¥3,234 |
| June 2006 | ¥1,932 | ¥2,984 |
| May 2006 | ¥1,898 | ¥2,932 |
| April 2006 | ¥2,143 | ¥3,310 |
| March 2006 | ¥2,126 | ¥3,284 |
| February 2006 | ¥2,000 | ¥3,118 |
| January 2006 | ¥2,022 | ¥3,152 |
| December 2005 | ¥1,872 | ¥2,918 |
| November 2005 | ¥1,550 | ¥2,416 |
| October 2005 | ¥1,352 | ¥2,108 |
| September 2005 | ¥1,350 | ¥2,104 |
| August 2005 | ¥1,073 | ¥1,672 |
| July 2005 | ¥997 | ¥1,554 |
| June 2005 | ¥976 | ¥1,522 |
| May 2005 | ¥897 | ¥1,398 |
| April 2005 | ¥946 | ¥1,474 |
| March 2005 | ¥1,035 | ¥1,614 |
| February 2005 | ¥1,012 | ¥1,594 |
| January 2005 | ¥904 | ¥1,424 |
| December 2004 | ¥930 | ¥1,464 |
| November 2004 | ¥981 | ¥1,544 |
| October 2004 | ¥908 | ¥1,430 |
| September 2004 | ¥971 | ¥1,528 |
| August 2004 | ¥911 | ¥1,434 |
| July 2004 | ¥845 | ¥1,330 |
| June 2004 | ¥904 | ¥1,424 |
| May 2004 | ¥842 | ¥1,326 |
| April 2004 | ¥852 | ¥1,342 |
| March 2004 | ¥958 | ¥1,508 |
| February 2004 | ¥852 | ¥1,352 |
| January 2004 | ¥899 | ¥1,426 |
| December 2003 | ¥1,002 | ¥1,590 |
| November 2003 | ¥872 | ¥1,384 |
| October 2003 | ¥950 | ¥1,508 |
| September 2003 | ¥719 | ¥1,140 |
| August 2003 | ¥669 | ¥1,062 |
| July 2003 | ¥570 | ¥904 |
| June 2003 | ¥580 | ¥920 |
| May 2003 | ¥566 | ¥898 |
| April 2003 | ¥453 | ¥718 |
| March 2003 | ¥469 | ¥744 |
| February 2003 | ¥546 | ¥878 |
| January 2003 | ¥566 | ¥910 |
| December 2002 | ¥616 | ¥990 |
| November 2002 | ¥509 | ¥818 |
| October 2002 | ¥509 | ¥818 |
| September 2002 | ¥625 | ¥1,004 |
| August 2002 | ¥612 | ¥984 |
| July 2002 | ¥642 | ¥1,032 |
| June 2002 | ¥674 | ¥1,084 |
| May 2002 | ¥728 | ¥1,170 |
| April 2002 | ¥698 | ¥1,122 |
| March 2002 | ¥640 | ¥1,028 |
| February 2002 | ¥633 | ¥1,026 |
| January 2002 | ¥585 | ¥948 |
| December 2001 | ¥539 | ¥874 |
| November 2001 | ¥529 | ¥858 |
| October 2001 | ¥494 | ¥800 |
| September 2001 | ¥439 | ¥712 |
| August 2001 | ¥534 | ¥866 |
| July 2001 | ¥576 | ¥934 |
| June 2001 | ¥719 | ¥1,166 |
| May 2001 | ¥713 | ¥1,156 |
| April 2001 | ¥619 | ¥1,004 |
| March 2001 | ¥591 | ¥958 |
| February 2001 | ¥558 | ¥916 |
| January 2001 | ¥586 | ¥962 |
| December 2000 | ¥729 | ¥1,196 |
| November 2000 | ¥675 | ¥1,108 |
| October 2000 | ¥686 | ¥1,126 |
| September 2000 | ¥728 | ¥1,194 |
| August 2000 | ¥713 | ¥1,170 |
| July 2000 | ¥513 | ¥842 |
| June 2000 | ¥609 | ¥1,000 |
| May 2000 | ¥555 | ¥910 |
| April 2000 | ¥403 | ¥662 |
| March 2000 | ¥374 | ¥614 |
| February 2000 | ¥312 | ¥520 |
| January 2000 | ¥329 | ¥548 |
5713.T
Price: ¥5,095
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 2.47%
Payout Ratio: 52.38%
Payout Ratio Range:
Dividend Per Share: 126.00 JPY
Earnings Per Share: 213.09 JPY
P/E Ratio: 13.89
Exchange: JPX
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 1.4 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%