Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Sumitomo Mitsui Financial Group, Inc. logo
8316.T
Sumitomo Mitsui Financial Group, Inc.
06:30:00
6482 ¥
0.0000 (%0.00)
Previous Close: 6728
Day Low₺6471
Day High₺6711
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8316.T: Sumitomo Mitsui Financial Group, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,651.2768
CLOSE 5,649.7679

Low

LOW 4,927

High

HIGH 6,733
DATEOPENHIGHLOWCLOSE
01/05/20265,1605,1875,1445,183
01/06/20265,2415,3425,2365,330
01/07/20265,2975,3035,2125,212
01/08/20265,1515,1645,0975,103
01/09/20265,1475,2635,1365,253
01/13/20265,3585,4155,3295,415
01/14/20265,4885,5555,4265,555
01/15/20265,5555,6755,5235,675
01/16/20265,6855,7155,6265,626
01/19/20265,6175,6835,5755,671
01/20/20265,6605,6655,5805,594
01/21/20265,5005,5085,3955,395
01/22/20265,4955,5005,4085,408
01/23/20265,4215,5595,4195,541
01/26/20265,3575,4835,3535,387
01/27/20265,4005,4585,3535,430
01/28/20265,4005,4145,3395,346
01/29/20265,4115,4425,3315,421
01/30/20265,4505,4925,4155,472
02/02/20265,5505,5545,2865,286
02/03/20265,4835,5555,4175,546
02/04/20265,5495,6485,5115,630
02/05/20265,6705,6975,5895,653
02/06/20265,5845,9105,5395,910
02/09/20266,1106,1435,9405,984
02/10/20266,0026,1615,9936,134
02/12/20266,0996,2846,0466,204
02/13/20266,1366,1986,0626,062
02/16/20265,9736,0195,8495,856
02/17/20265,8045,8735,7165,716
02/18/20265,9035,9145,8505,878
02/19/20265,9786,1295,9656,129
02/20/20266,0456,0485,9395,963
02/24/20265,8805,8905,7865,808
02/25/20265,7905,7995,6435,699
02/26/20265,8345,9035,8255,890
02/27/20265,8865,9975,8355,997
03/02/20265,6915,7985,5955,727
03/03/20265,6855,7555,5355,562
03/04/20265,2755,4225,0985,199
03/05/20265,4035,4835,3035,392
03/06/20265,2925,4235,2795,423
03/09/20265,0505,2365,0285,210
03/10/20265,3105,4025,2515,356
03/11/20265,4005,4695,3025,302
03/12/20265,2805,2875,0625,154
03/13/20264,9875,1314,9865,108
03/16/20265,0705,1295,0245,080
03/17/20265,1805,2205,0725,126
03/18/20265,1945,2675,1625,256
03/19/20265,1885,2085,1285,156
03/23/20265,0005,0304,9355,009
03/24/20265,1225,1485,0475,148
03/25/20265,3005,3725,2625,311
03/26/20265,3305,3375,2025,246
03/27/20265,1895,2855,1885,246
03/30/20264,9675,0604,9275,053
03/31/20264,9555,1964,9555,006
04/01/20265,2815,4755,2355,455
04/02/20265,5555,5565,3425,388
04/03/20265,4365,4585,3515,373
04/06/20265,3925,4445,3685,379
04/07/20265,4125,4805,3925,418
04/08/20265,7005,7055,5985,621
04/09/20265,6395,6765,5465,552
04/10/20265,5525,6025,5365,536
04/13/20265,5505,6415,5205,577
04/14/20265,6255,6305,5225,539
04/15/20265,6155,6995,6115,650
04/16/20265,6905,7385,6605,690
04/17/20265,6605,6625,5595,598
04/20/20265,6235,6405,5685,575
04/21/20265,5905,5905,4525,471
04/22/20265,4685,4835,3885,442
04/23/20265,4045,4285,2975,350
04/24/20265,3835,3895,2985,347
04/27/20265,3135,4215,2685,404
04/28/20265,4705,6675,4375,648
04/30/20265,6095,6095,4205,512
05/01/20265,5125,5625,4315,541
05/07/20265,6505,7305,5745,689
05/08/20265,5895,6055,4985,546
05/11/20265,6005,6695,5535,661
05/12/20265,7505,7955,6765,789
05/13/20265,8355,8895,7955,852
05/14/20265,7355,8045,6445,675
05/15/20265,7485,8145,6305,702
05/18/20265,7585,8175,7035,732
05/19/20265,8955,9745,8455,942
05/20/20266,0886,1095,8425,882
05/21/20266,0506,1836,0316,031
05/22/20266,0456,0835,9786,006
05/25/20266,0106,0865,9706,056
05/26/20266,0006,0845,9826,065
05/27/20266,0176,0305,9335,950
05/28/20265,9145,9395,8105,849
05/29/20265,8505,9445,8195,819
06/01/20265,8155,9395,7935,861
06/02/20265,8805,9515,7945,951
06/03/20266,0406,1566,0126,148
06/04/20266,1166,2186,0056,129
06/05/20266,2846,4086,2136,230
06/08/20266,1366,1856,0286,105
06/09/20266,1806,2546,1376,182
06/10/20266,2586,3856,2076,227
06/11/20266,1276,2336,0776,203
06/12/20266,3506,4396,3096,406
06/15/20266,5066,7256,4956,519
06/16/20266,4556,4816,3636,409
06/17/20266,5446,5786,4506,450
06/18/20266,6006,7336,5736,728
06/19/20266,7026,7116,4716,482