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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,098.5585
CLOSE 2,091.5832

Low

LOW 1,273.33

High

HIGH 3,393.33
DATEOPENHIGHLOWCLOSE
01/04/20001,846.671,9001,813.331,900
01/05/20001,866.671,9001,826.671,826.67
01/06/20001,8401,893.331,8401,846.67
01/07/20001,846.671,853.331,8201,833.33
01/10/20001,833.331,833.331,833.331,833.33
01/11/20001,833.331,893.331,833.331,866.67
01/12/20001,853.331,866.671,7001,780
01/13/20001,7801,786.671,766.671,773.33
01/14/20001,766.671,866.671,766.671,866.67
01/17/20001,933.331,986.671,9201,973.33
01/18/20002,0002,0001,933.331,933.33
01/19/20001,993.332,0001,933.331,960
01/20/20001,966.671,986.671,933.331,973.33
01/21/20001,9401,973.331,9001,926.67
01/24/20001,9401,9401,873.331,900
01/25/20001,9001,933.331,8001,840
01/26/20001,873.331,9001,833.331,846.67
01/27/20001,886.671,906.671,8401,840
01/28/20001,866.671,873.331,853.331,853.33
01/31/20001,866.671,9001,866.671,866.67
02/01/20001,906.671,933.331,886.671,926.67
02/02/20001,933.331,966.671,9201,966.67
02/03/20001,993.332,0001,966.672,000
02/04/20002,0002,066.672,0002,020
02/07/20002,0602,066.672,0002,060
02/08/20002,093.332,1002,066.672,073.33
02/09/20002,086.672,2202,086.672,166.67
02/10/20002,233.332,386.672,2002,366.67
02/11/20002,366.672,366.672,366.672,366.67
02/14/20002,333.332,586.672,326.672,500
02/15/20002,566.672,566.672,266.672,266.67
02/16/20002,233.332,266.672,133.332,266.67
02/17/20002,206.672,4002,206.672,300
02/18/20002,3402,386.672,266.672,300
02/21/20002,233.332,266.672,1602,173.33
02/22/20002,1602,173.332,133.332,160
02/23/20002,133.332,2002,073.332,200
02/24/20002,206.672,266.672,193.332,200
02/25/20002,233.332,233.332,2002,213.33
02/28/20002,2002,233.332,133.332,140
02/29/20002,253.332,253.332,206.672,220
03/01/20002,266.672,4002,2402,340
03/02/20002,473.332,566.672,4002,566.67
03/03/20002,633.332,633.332,446.672,520
03/06/20002,6602,666.672,566.672,580
03/07/20002,566.672,566.672,473.332,480
03/08/20002,4802,6002,466.672,600
03/09/20002,6602,666.672,6002,660
03/10/20002,666.672,666.672,6002,600
03/13/20002,6002,633.332,266.672,366.67
03/14/20002,333.332,533.332,333.332,433.33
03/15/20002,466.672,5202,4002,466.67
03/16/20002,5002,666.672,5002,640
03/17/20002,866.672,866.672,7802,800
03/20/20002,8002,8002,8002,800
03/21/20002,986.673,226.672,966.673,133.33
03/22/20003,266.673,393.333,233.333,280
03/23/20003,2803,333.333,1003,166.67
03/24/20003,206.673,266.673,153.333,166.67
03/27/20003,233.333,306.673,233.333,266.67
03/28/20003,3003,3003,2403,266.67
03/29/20003,2403,3003,2003,266.67
03/30/20003,3003,3003,2603,266.67
03/31/20003,3003,333.333,266.673,333.33
04/03/20003,333.333,333.333,1803,206.67
04/04/20003,073.333,166.673,066.673,113.33
04/05/20003,013.333,046.672,986.673,000
04/06/20002,866.672,9802,8002,866.67
04/07/20002,866.673,0002,846.673,000
04/10/20003,053.333,1003,026.673,060
04/11/20003,053.333,053.332,933.332,980
04/12/20002,8802,933.332,873.332,893.33
04/13/20002,8002,8002,733.332,766.67
04/14/20002,7002,793.332,666.672,793.33
04/17/20002,2602,466.672,2602,400
04/18/20002,6402,6402,5002,506.67
04/19/20002,6602,7002,6002,666.67
04/20/20002,666.672,7002,6002,633.33
04/21/20002,533.332,666.672,533.332,566.67
04/24/20002,666.672,733.332,6002,666.67
04/25/20002,666.672,7002,6002,633.33
04/26/20002,666.672,666.672,566.672,600
04/27/20002,6002,633.332,533.332,533.33
04/28/20002,553.332,553.332,466.672,526.67
05/01/20002,6602,8002,6002,666.67
05/02/20002,666.672,8002,666.672,746.67
05/03/20002,746.672,746.672,746.672,746.67
05/04/20002,746.672,746.672,746.672,746.67
05/05/20002,746.672,746.672,746.672,746.67
05/08/20002,8002,833.332,766.672,766.67
05/09/20002,766.672,766.672,766.672,766.67
05/10/20002,666.672,666.672,6002,633.33
05/11/20002,6002,6002,513.332,600
05/12/20002,666.672,666.672,566.672,566.67
05/15/20002,566.672,593.332,546.672,546.67
05/16/20002,566.672,633.332,533.332,533.33
05/17/20002,6002,6002,5402,540
05/18/20002,533.332,566.672,5002,500
05/19/20002,466.672,486.672,3202,460
05/22/20002,266.672,3002,2002,266.67
05/23/20002,233.332,266.672,213.332,233.33
05/24/20002,033.332,2002,033.332,153.33
05/25/20002,2202,326.672,2202,300
05/26/20002,333.332,3602,266.672,266.67
05/29/20002,193.332,2602,193.332,233.33
05/30/20002,233.332,233.332,233.332,233.33
05/31/20002,326.672,333.332,2802,280
06/01/20002,273.332,3202,266.672,320
06/02/20002,266.672,3602,266.672,300
06/05/20002,433.332,466.672,4002,433.33
06/06/20002,466.672,466.672,3402,366.67
06/07/20002,3402,366.672,333.332,340
06/08/20002,3402,366.672,333.332,366.67
06/09/20002,273.332,333.332,266.672,300
06/12/20002,266.672,333.332,266.672,333.33
06/13/20002,3002,3602,266.672,320
06/14/20002,333.332,333.332,3002,333.33
06/15/20002,3002,3002,2602,260
06/16/20002,273.332,273.332,206.672,240
06/19/20002,246.672,246.672,2202,226.67
06/20/20002,293.332,326.672,233.332,240
06/21/20002,2402,2402,186.672,233.33
06/22/20002,233.332,2602,2202,260
06/23/20002,2002,233.332,2002,213.33
06/26/20002,2002,213.332,173.332,200
06/27/20002,2002,2002,133.332,133.33
06/28/20002,133.332,2002,133.332,160
06/29/20002,1602,286.672,1602,286.67
06/30/20002,266.672,293.332,206.672,253.33
07/03/20002,233.332,473.332,233.332,466.67
07/04/20002,5002,533.332,466.672,466.67
07/05/20002,5002,5002,433.332,440
07/06/20002,4402,4402,373.332,373.33
07/07/20002,366.672,373.332,333.332,373.33
07/10/20002,4002,406.672,366.672,366.67
07/11/20002,4002,4002,366.672,366.67
07/12/20002,366.672,366.672,266.672,266.67
07/13/20002,253.332,333.332,253.332,266.67
07/14/20002,2602,333.332,233.332,266.67
07/17/20002,333.332,333.332,253.332,266.67
07/18/20002,213.332,226.672,166.672,166.67
07/19/20002,213.332,226.672,166.672,166.67
07/20/20002,166.672,166.672,166.672,166.67
07/21/20002,1002,113.332,086.672,093.33
07/24/20002,0802,0802,006.672,033.33
07/25/20002,013.332,013.331,966.672,000
07/26/20002,0002,0001,9001,933.33
07/27/20001,9201,946.671,886.671,933.33
07/28/20001,933.331,953.331,933.331,933.33
07/31/20001,866.671,933.331,866.671,933.33
08/01/20001,933.331,973.331,933.331,966.67
08/02/20001,966.672,006.671,966.672,000
08/03/20002,066.672,066.671,966.671,966.67
08/04/20002,0002,0001,9601,966.67
08/07/20001,966.671,973.331,966.671,973.33
08/08/20001,966.672,066.671,966.672,000
08/09/20001,966.672,0001,953.331,953.33
08/10/20001,933.331,946.671,933.331,940
08/11/20001,933.331,966.671,9001,946.67
08/14/20001,953.332,033.331,953.332,033.33
08/15/20002,046.672,093.332,033.332,066.67
08/16/20002,0002,033.332,0002,033.33
08/17/20002,006.672,006.671,946.671,953.33
08/18/20002,053.332,053.331,9401,940
08/21/20001,933.331,966.671,933.331,940
08/22/20001,9401,9401,9401,940
08/23/20001,973.331,9801,966.671,973.33
08/24/20002,006.672,006.671,973.332,006.67
08/25/20002,0202,026.671,973.331,980
08/28/20002,0002,033.332,0002,026.67
08/29/20002,033.332,033.331,9802,000
08/30/20002,0002,0001,966.671,993.33
08/31/20001,966.671,966.671,933.331,933.33
09/01/20001,966.671,966.671,933.331,933.33
09/04/20001,9401,966.671,9201,920
09/05/20001,9001,933.331,873.331,900
09/06/20001,926.671,926.671,886.671,893.33
09/07/20001,893.331,893.331,873.331,880
09/08/20001,8801,926.671,866.671,866.67
09/11/20001,8801,9001,833.331,840
09/12/20001,833.331,8401,8001,800
09/13/20001,8201,8201,766.671,773.33
09/14/20001,8001,833.331,733.331,733.33
09/15/20001,733.331,733.331,733.331,733.33
09/18/20001,733.331,733.331,706.671,720
09/19/20001,706.671,733.331,7001,733.33
09/20/20001,8001,866.671,773.331,860
09/21/20001,8601,866.671,833.331,866.67
09/22/20001,833.331,9001,806.671,833.33
09/25/20001,893.331,933.331,8201,833.33
09/26/20001,826.671,833.331,766.671,833.33
09/27/20001,766.671,793.331,746.671,746.67
09/28/20001,8001,8001,753.331,766.67
09/29/20001,8001,8001,746.671,746.67
10/02/20001,8001,8001,766.671,766.67
10/03/20001,8001,8001,753.331,753.33
10/04/20001,753.331,8001,753.331,786.67
10/05/20001,793.331,793.331,7801,780
10/06/20001,7801,7801,766.671,773.33
10/09/20001,773.331,773.331,773.331,773.33
10/10/20001,7801,7801,746.671,746.67
10/11/20001,746.671,746.671,7001,700
10/12/20001,693.331,693.331,666.671,666.67
10/13/20001,666.671,666.671,6201,626.67
10/16/20001,626.671,626.671,626.671,626.67
10/17/20001,713.331,713.331,633.331,700
10/18/20001,633.331,673.331,633.331,660
10/19/20001,6001,666.671,6001,666.67
10/20/20001,693.331,713.331,673.331,680
10/23/20001,6801,733.331,666.671,666.67
10/24/20001,666.671,673.331,6001,600
10/25/20001,6001,606.671,533.331,533.33
10/26/20001,566.671,566.671,4801,560
10/27/20001,5601,5601,5601,560
10/30/20001,5601,566.671,5001,500
10/31/20001,5001,566.671,5001,500
11/01/20001,5001,533.331,4801,526.67
11/02/20001,5001,533.331,486.671,533.33
11/03/20001,533.331,533.331,533.331,533.33
11/06/20001,533.331,633.331,533.331,633.33
11/07/20001,633.331,633.331,566.671,566.67
11/08/20001,573.331,6001,573.331,586.67
11/09/20001,553.331,553.331,546.671,546.67
11/10/20001,546.671,546.671,533.331,533.33
11/13/20001,5001,533.331,5001,500
11/14/20001,486.671,493.331,466.671,466.67
11/15/20001,5201,5201,5001,506.67
11/16/20001,5001,526.671,466.671,480
11/17/20001,473.331,5001,466.671,480
11/20/20001,526.671,526.671,433.331,433.33
11/21/20001,493.331,493.331,4001,400
11/22/20001,406.671,4601,406.671,460
11/23/20001,4601,4601,4601,460
11/24/20001,406.671,4401,4001,440
11/27/20001,406.671,4601,4001,440
11/28/20001,466.671,466.671,433.331,460
11/29/20001,4601,4601,433.331,460
11/30/20001,4601,4601,433.331,460
12/01/20001,453.331,533.331,4401,533.33
12/04/20001,6001,6001,5401,546.67
12/05/20001,6001,6001,553.331,553.33
12/06/20001,586.671,6001,566.671,573.33
12/07/20001,593.331,593.331,533.331,533.33
12/08/20001,533.331,5801,533.331,566.67
12/11/20001,593.331,593.331,566.671,566.67
12/12/20001,573.331,573.331,533.331,533.33
12/13/20001,506.671,533.331,506.671,520
12/14/20001,533.331,533.331,506.671,533.33
12/15/20001,533.331,533.331,5001,506.67
12/18/20001,466.671,506.671,466.671,466.67
12/19/20001,433.331,533.331,433.331,493.33
12/20/20001,4801,4801,4001,460
12/21/20001,426.671,426.671,273.331,273.33
12/22/20001,3401,433.331,3001,333.33
12/25/20001,4001,4001,333.331,346.67
12/26/20001,3401,366.671,3401,366.67
12/27/20001,366.671,366.671,346.671,346.67
12/28/20001,346.671,366.671,333.331,366.67
12/29/20001,346.671,3601,346.671,346.67