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

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1,904.8788

CLOSE 1,907.2415

Low

LOW 1,136.67

High

HIGH 2,333.33

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	1,966.67	1,966.67	1,966.67	1,966.67
01/02/2002	1,966.67	1,966.67	1,966.67	1,966.67
01/03/2002	1,966.67	1,966.67	1,966.67	1,966.67
01/04/2002	1,966.67	1,966.67	1,913.33	1,913.33
01/07/2002	1,900	1,933.33	1,886.67	1,926.67
01/08/2002	1,893.33	1,900	1,833.33	1,833.33
01/09/2002	1,866.67	1,866.67	1,833.33	1,840
01/10/2002	1,840	1,853.33	1,833.33	1,833.33
01/11/2002	1,906.67	1,906.67	1,800	1,806.67
01/14/2002	1,806.67	1,806.67	1,806.67	1,806.67
01/15/2002	1,793.33	1,853.33	1,726.67	1,766.67
01/16/2002	1,833.33	1,893.33	1,820	1,866.67
01/17/2002	1,786.67	1,866.67	1,786.67	1,806.67
01/18/2002	1,833.33	1,913.33	1,833.33	1,913.33
01/21/2002	1,893.33	2,000	1,820	2,000
01/22/2002	1,993.33	2,033.33	1,920	1,946.67
01/23/2002	1,846.67	1,966.67	1,846.67	1,966.67
01/24/2002	1,880	1,966.67	1,880	1,966.67
01/25/2002	1,933.33	1,933.33	1,900	1,926.67
01/28/2002	1,933.33	2,013.33	1,920	1,986.67
01/29/2002	2,000	2,020	1,940	1,960
01/30/2002	1,933.33	1,933.33	1,893.33	1,906.67
01/31/2002	1,906.67	1,906.67	1,906.67	1,906.67
02/01/2002	1,913.33	1,946.67	1,886.67	1,886.67
02/04/2002	1,833.33	1,913.33	1,826.67	1,860
02/05/2002	1,826.67	1,853.33	1,793.33	1,793.33
02/06/2002	1,800	1,866.67	1,786.67	1,866.67
02/07/2002	1,860	1,866.67	1,806.67	1,866.67
02/08/2002	1,900	1,946.67	1,866.67	1,946.67
02/11/2002	1,946.67	1,946.67	1,946.67	1,946.67
02/12/2002	1,920	2,020	1,893.33	2,020
02/13/2002	2,033.33	2,066.67	2,026.67	2,066.67
02/14/2002	2,033.33	2,066.67	2,033.33	2,060
02/15/2002	2,040	2,066.67	2,000	2,060
02/18/2002	2,033.33	2,053.33	2,006.67	2,026.67
02/19/2002	2,026.67	2,026.67	1,940	1,973.33
02/20/2002	1,906.67	2,006.67	1,906.67	2,006.67
02/21/2002	2,026.67	2,033.33	2,000	2,033.33
02/22/2002	2,033.33	2,053.33	1,986.67	2,053.33
02/25/2002	2,053.33	2,053.33	2,013.33	2,046.67
02/26/2002	2,046.67	2,060	1,980	2,060
02/27/2002	2,060	2,133.33	2,053.33	2,133.33
02/28/2002	2,133.33	2,200	2,133.33	2,200
03/01/2002	2,200	2,206.67	2,133.33	2,206.67
03/04/2002	2,226.67	2,333.33	2,220	2,300
03/05/2002	2,313.33	2,326.67	2,266.67	2,273.33
03/06/2002	2,200	2,253.33	2,200	2,233.33
03/07/2002	2,246.67	2,293.33	2,240	2,293.33
03/08/2002	2,226.67	2,293.33	2,206.67	2,206.67
03/11/2002	2,206.67	2,293.33	2,206.67	2,286.67
03/12/2002	2,293.33	2,293.33	2,226.67	2,226.67
03/13/2002	2,213.33	2,226.67	2,093.33	2,093.33
03/14/2002	2,033.33	2,066.67	2,020	2,040
03/15/2002	2,066.67	2,193.33	2,066.67	2,193.33
03/18/2002	2,266.67	2,280	2,173.33	2,193.33
03/19/2002	2,193.33	2,226.67	2,140	2,166.67
03/20/2002	2,200	2,266.67	2,166.67	2,206.67
03/21/2002	2,206.67	2,206.67	2,206.67	2,206.67
03/22/2002	2,206.67	2,233.33	2,106.67	2,120
03/25/2002	2,173.33	2,186.67	2,073.33	2,186.67
03/26/2002	2,166.67	2,166.67	2,026.67	2,026.67
03/27/2002	2,040	2,180	2,040	2,180
03/28/2002	2,166.67	2,180	2,093.33	2,180
03/29/2002	2,173.33	2,173.33	2,040	2,120
04/01/2002	2,026.67	2,053.33	2,000	2,000
04/02/2002	2,053.33	2,053.33	2,033.33	2,053.33
04/03/2002	2,053.33	2,093.33	2,053.33	2,086.67
04/04/2002	2,126.67	2,166.67	2,113.33	2,160
04/05/2002	2,166.67	2,186.67	2,166.67	2,173.33
04/08/2002	2,073.33	2,160	2,073.33	2,160
04/09/2002	2,160	2,160	2,060	2,060
04/10/2002	2,033.33	2,133.33	2,033.33	2,133.33
04/11/2002	2,166.67	2,166.67	2,033.33	2,033.33
04/12/2002	2,053.33	2,066.67	2,033.33	2,060
04/15/2002	2,026.67	2,053.33	2,000	2,053.33
04/16/2002	2,026.67	2,126.67	2,026.67	2,126.67
04/17/2002	2,133.33	2,133.33	2,086.67	2,086.67
04/18/2002	2,086.67	2,120	2,040	2,100
04/19/2002	2,053.33	2,080	2,040	2,066.67
04/22/2002	2,040	2,100	2,026.67	2,073.33
04/23/2002	2,073.33	2,093.33	2,040	2,066.67
04/24/2002	2,053.33	2,066.67	2,033.33	2,033.33
04/25/2002	2,040	2,053.33	2,006.67	2,053.33
04/26/2002	2,066.67	2,066.67	2,000	2,066.67
04/29/2002	2,066.67	2,066.67	2,066.67	2,066.67
04/30/2002	2,073.33	2,073.33	2,006.67	2,013.33
05/01/2002	2,006.67	2,060	2,000	2,006.67
05/02/2002	2,040	2,060	2,013.33	2,060
05/03/2002	2,060	2,060	2,060	2,060
05/06/2002	2,060	2,060	2,060	2,060
05/07/2002	2,026.67	2,026.67	1,933.33	1,933.33
05/08/2002	1,940	2,000	1,940	1,953.33
05/09/2002	2,000	2,000	1,966.67	1,966.67
05/10/2002	2,033.33	2,033.33	2,000	2,013.33
05/13/2002	1,933.33	1,960	1,933.33	1,940
05/14/2002	1,946.67	1,980	1,940	1,940
05/15/2002	2,006.67	2,033.33	1,973.33	1,986.67
05/16/2002	1,953.33	2,053.33	1,933.33	2,053.33
05/17/2002	2,026.67	2,066.67	2,000	2,000
05/20/2002	2,126.67	2,166.67	2,100	2,106.67
05/21/2002	2,180	2,186.67	2,133.33	2,146.67
05/22/2002	2,073.33	2,180	2,073.33	2,146.67
05/23/2002	2,180	2,260	2,133.33	2,260
05/24/2002	2,300	2,300	2,220	2,300
05/27/2002	2,293.33	2,313.33	2,206.67	2,293.33
05/28/2002	2,286.67	2,300	2,246.67	2,293.33
05/29/2002	2,266.67	2,300	2,253.33	2,253.33
05/30/2002	2,246.67	2,280	2,186.67	2,246.67
05/31/2002	2,253.33	2,260	2,213.33	2,213.33
06/03/2002	2,213.33	2,293.33	2,213.33	2,280
06/04/2002	2,260	2,260	2,193.33	2,253.33
06/05/2002	2,186.67	2,233.33	2,113.33	2,186.67
06/06/2002	2,160	2,180	2,060	2,060
06/07/2002	2,073.33	2,140	2,073.33	2,093.33
06/10/2002	2,093.33	2,100	2,053.33	2,053.33
06/11/2002	2,053.33	2,126.67	2,053.33	2,120
06/12/2002	2,060	2,140	2,060	2,113.33
06/13/2002	2,046.67	2,100	2,040	2,100
06/14/2002	2,193.33	2,193.33	2,053.33	2,060
06/17/2002	2,006.67	2,053.33	1,933.33	1,933.33
06/18/2002	1,966.67	2,026.67	1,946.67	1,946.67
06/19/2002	1,980	1,993.33	1,860	1,860
06/20/2002	1,866.67	1,966.67	1,853.33	1,960
06/21/2002	1,940	1,940	1,873.33	1,880
06/24/2002	1,840	1,993.33	1,826.67	1,993.33
06/25/2002	1,993.33	2,046.67	1,900	1,906.67
06/26/2002	1,873.33	1,926.67	1,860	1,873.33
06/27/2002	1,873.33	1,926.67	1,833.33	1,866.67
06/28/2002	1,880	2,000	1,880	1,926.67
07/01/2002	2,026.67	2,026.67	1,940	1,980
07/02/2002	1,886.67	1,966.67	1,886.67	1,933.33
07/03/2002	1,926.67	2,060	1,926.67	2,060
07/04/2002	2,000	2,060	2,000	2,006.67
07/05/2002	2,006.67	2,040	2,000	2,033.33
07/08/2002	2,060	2,073.33	1,946.67	1,953.33
07/09/2002	1,960	2,066.67	1,960	2,066.67
07/10/2002	2,066.67	2,080	1,980	1,980
07/11/2002	1,973.33	2,000	1,946.67	1,953.33
07/12/2002	1,966.67	1,966.67	1,900	1,900
07/15/2002	1,900	1,913.33	1,873.33	1,913.33
07/16/2002	1,873.33	1,966.67	1,866.67	1,920
07/17/2002	1,920	2,013.33	1,873.33	2,013.33
07/18/2002	2,020	2,200	2,013.33	2,200
07/19/2002	2,133.33	2,133.33	1,960	2,080
07/22/2002	1,980	2,053.33	1,966.67	2,020
07/23/2002	2,000	2,033.33	2,000	2,033.33
07/24/2002	1,973.33	1,980	1,900	1,900
07/25/2002	2,040	2,040	1,940	1,940
07/26/2002	1,926.67	1,946.67	1,866.67	1,866.67
07/29/2002	1,866.67	1,886.67	1,840	1,880
07/30/2002	1,906.67	1,933.33	1,906.67	1,933.33
07/31/2002	1,966.67	1,966.67	1,866.67	1,873.33
08/01/2002	1,866.67	1,913.33	1,853.33	1,873.33
08/02/2002	1,866.67	1,920	1,840	1,846.67
08/05/2002	1,833.33	1,853.33	1,833.33	1,846.67
08/06/2002	1,833.33	1,860	1,813.33	1,813.33
08/07/2002	1,840	1,853.33	1,826.67	1,833.33
08/08/2002	1,880	1,880	1,813.33	1,846.67
08/09/2002	1,933.33	1,980	1,886.67	1,980
08/12/2002	1,980	1,980	1,866.67	1,866.67
08/13/2002	1,866.67	1,946.67	1,866.67	1,906.67
08/14/2002	1,886.67	1,926.67	1,873.33	1,913.33
08/15/2002	1,906.67	1,953.33	1,900	1,953.33
08/16/2002	1,966.67	1,980	1,900	1,980
08/19/2002	1,973.33	1,973.33	1,880	1,880
08/20/2002	1,973.33	1,973.33	1,913.33	1,973.33
08/21/2002	1,953.33	1,966.67	1,906.67	1,946.67
08/22/2002	1,940	1,980	1,893.33	1,980
08/23/2002	1,980	1,980	1,980	1,980
08/26/2002	1,946.67	2,000	1,940	2,000
08/27/2002	1,993.33	1,993.33	1,926.67	1,940
08/28/2002	1,940	1,940	1,886.67	1,940
08/29/2002	1,913.33	1,913.33	1,873.33	1,873.33
08/30/2002	1,886.67	1,900	1,860	1,873.33
09/02/2002	1,906.67	1,906.67	1,840	1,840
09/03/2002	1,833.33	1,833.33	1,740	1,800
09/04/2002	1,766.67	1,793.33	1,740	1,793.33
09/05/2002	1,746.67	1,813.33	1,740	1,786.67
09/06/2002	1,753.33	1,760	1,740	1,740
09/09/2002	1,753.33	1,813.33	1,753.33	1,806.67
09/10/2002	1,873.33	1,926.67	1,853.33	1,900
09/11/2002	1,866.67	1,913.33	1,860	1,906.67
09/12/2002	1,900	1,966.67	1,880	1,933.33
09/13/2002	2,000	2,000	1,913.33	1,926.67
09/16/2002	1,926.67	1,926.67	1,926.67	1,926.67
09/17/2002	1,960	1,986.67	1,920	1,980
09/18/2002	1,926.67	1,973.33	1,920	1,973.33
09/19/2002	1,986.67	2,000	1,980	1,993.33
09/20/2002	1,986.67	1,986.67	1,953.33	1,986.67
09/23/2002	1,986.67	1,986.67	1,986.67	1,986.67
09/24/2002	1,966.67	2,000	1,920	2,000
09/25/2002	1,933.33	1,993.33	1,933.33	1,986.67
09/26/2002	1,953.33	1,973.33	1,913.33	1,973.33
09/27/2002	1,980	2,000	1,980	2,000
09/30/2002	1,933.33	2,000	1,933.33	1,953.33
10/01/2002	1,926.67	1,940	1,906.67	1,926.67
10/02/2002	1,993.33	1,993.33	1,920	1,940
10/03/2002	1,933.33	1,953.33	1,920	1,920
10/04/2002	1,886.67	1,913.33	1,866.67	1,913.33
10/07/2002	1,846.67	1,880	1,733.33	1,740
10/08/2002	1,746.67	1,780	1,740	1,746.67
10/09/2002	1,760	1,760	1,713.33	1,726.67
10/10/2002	1,706.67	1,726.67	1,653.33	1,713.33
10/11/2002	1,720	1,853.33	1,720	1,833.33
10/14/2002	1,833.33	1,833.33	1,833.33	1,833.33
10/15/2002	1,840	1,886.67	1,840	1,866.67
10/16/2002	1,900	1,926.67	1,846.67	1,846.67
10/17/2002	1,860	1,900	1,846.67	1,880
10/18/2002	1,886.67	1,886.67	1,853.33	1,866.67
10/21/2002	1,866.67	1,900	1,840	1,900
10/22/2002	1,913.33	1,913.33	1,820	1,820
10/23/2002	1,800	1,820	1,773.33	1,813.33
10/24/2002	1,786.67	1,813.33	1,780	1,800
10/25/2002	1,793.33	1,860	1,786.67	1,860
10/28/2002	1,766.67	1,813.33	1,746.67	1,813.33
10/29/2002	1,853.33	1,860	1,800	1,800
10/30/2002	1,800	1,893.33	1,800	1,880
10/31/2002	1,826.67	1,873.33	1,826.67	1,846.67
11/01/2002	1,840	1,840	1,793.33	1,806.67
11/04/2002	1,806.67	1,806.67	1,806.67	1,806.67
11/05/2002	1,866.67	1,866.67	1,800	1,866.67
11/06/2002	1,873.33	1,873.33	1,800	1,840
11/07/2002	1,840	1,846.67	1,820	1,833.33
11/08/2002	1,813.33	1,820	1,786.67	1,786.67
11/11/2002	1,706.67	1,733.33	1,700	1,700
11/12/2002	1,700	1,726.67	1,666.67	1,700
11/13/2002	1,700	1,700	1,500	1,700
11/14/2002	1,653.33	1,666.67	1,566.67	1,653.33
11/15/2002	1,600	1,600	1,540	1,553.33
11/18/2002	1,553.33	1,553.33	1,500	1,533.33
11/19/2002	1,460	1,460	1,300	1,400
11/20/2002	1,400	1,606.67	1,400	1,586.67
11/21/2002	1,593.33	1,660	1,560	1,620
11/22/2002	1,633.33	1,666.67	1,620	1,666.67
11/25/2002	1,686.67	1,786.67	1,673.33	1,786.67
11/26/2002	1,820	1,826.67	1,720	1,720
11/27/2002	1,686.67	1,760	1,666.67	1,713.33
11/28/2002	1,753.33	1,786.67	1,706.67	1,753.33
11/29/2002	1,766.67	1,826.67	1,740	1,786.67
12/02/2002	1,786.67	1,786.67	1,786.67	1,786.67
12/03/2002	1,443.33	1,506.67	1,426.67	1,433.33
12/04/2002	1,383.33	1,420	1,360	1,400
12/05/2002	1,403.33	1,410	1,353.33	1,353.33
12/06/2002	1,333.33	1,336.67	1,303.33	1,313.33
12/09/2002	1,280	1,283.33	1,233.33	1,233.33
12/10/2002	1,200	1,270	1,170	1,256.67
12/11/2002	1,256.67	1,263.33	1,183.33	1,200
12/12/2002	1,190	1,200	1,173.33	1,196.67
12/13/2002	1,196.67	1,200	1,160	1,160
12/16/2002	1,163.33	1,193.33	1,146.67	1,153.33
12/17/2002	1,270	1,296.67	1,210	1,223.33
12/18/2002	1,200	1,203.33	1,140	1,153.33
12/19/2002	1,146.67	1,203.33	1,136.67	1,203.33
12/20/2002	1,220	1,243.33	1,206.67	1,226.67
12/23/2002	1,226.67	1,226.67	1,226.67	1,226.67
12/24/2002	1,250	1,256.67	1,230	1,233.33
12/25/2002	1,233.33	1,246.67	1,220	1,246.67
12/26/2002	1,263.33	1,263.33	1,230	1,236.67
12/27/2002	1,233.33	1,253.33	1,216.67	1,246.67
12/30/2002	1,230	1,243.33	1,220	1,236.67
12/31/2002	1,236.67	1,236.67	1,236.67	1,236.67

Menu

Create your free account now!

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

2002 Historical Chart

Average

Low

High