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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,160.1635
CLOSE 1,158.0187

Low

LOW 540

High

HIGH 2,226.66
DATEOPENHIGHLOWCLOSE
01/01/20031,236.671,236.671,236.671,236.67
01/02/20031,236.671,236.671,236.671,236.67
01/03/20031,236.671,236.671,236.671,236.67
01/06/20031,2601,2601,246.671,253.33
01/07/20031,263.331,266.671,2001,200
01/08/20031,193.331,216.671,1301,136.67
01/09/20031,1201,163.331,083.331,106.67
01/10/20031,133.331,133.331,093.331,100
01/13/20031,1001,1001,1001,100
01/14/20031,093.331,113.331,0901,103.33
01/15/20031,113.331,2101,096.671,196.67
01/16/20031,2301,276.671,206.671,210
01/17/20031,203.331,243.331,156.671,226.67
01/20/20031,2401,276.671,223.331,253.33
01/21/20031,246.671,286.671,236.671,283.33
01/22/20031,3001,3201,283.331,296.67
01/23/20031,3101,333.331,276.671,333.33
01/24/20031,333.331,366.671,323.331,326.67
01/27/20031,326.671,326.671,326.671,326.67
01/28/20031,326.671,326.671,326.671,326.67
01/29/20031,256.671,263.331,213.331,226.67
01/30/20031,216.671,223.331,193.331,210
01/31/20031,193.331,226.671,176.671,226.67
02/03/20031,226.671,293.331,213.331,283.33
02/04/20031,3001,316.671,276.671,280
02/05/20031,2801,306.671,2601,283.33
02/06/20031,2901,303.331,266.671,273.33
02/07/20031,276.671,283.331,2601,273.33
02/10/20031,256.671,2701,2501,260
02/11/20031,2601,2601,2601,260
02/12/20031,2701,293.331,2601,293.33
02/13/20031,3001,3601,296.671,343.33
02/14/20031,3601,3801,336.671,343.33
02/17/20031,346.671,346.671,233.331,246.67
02/18/20031,2301,233.331,126.671,143.33
02/19/20031,1401,143.331,096.671,103.33
02/20/20031,073.331,106.679901,040
02/21/20031,066.671,0901,033.331,043.33
02/24/20031,026.671,073.331,016.671,053.33
02/25/20031,036.671,0501,0001,000
02/26/20039901,000953.33956.67
02/27/2003933.33966.67906.67956.67
02/28/2003953.33960920920
03/03/2003906.67910866.67873.33
03/04/2003896.67930876.67920
03/05/2003916.67936.67903.33906.67
03/06/2003916.67926.67890890
03/07/2003880886.67863.33863.33
03/10/2003833.33836.67770776.67
03/11/2003710740686.67686.67
03/12/2003700736.67686.67736.67
03/13/2003766.67776.67740743.33
03/14/2003783.33790756.67760
03/17/2003746.67750706.67710
03/18/2003760763.33726.67740
03/19/2003716.67766.67706.67763.33
03/20/2003773.33800763.33786.67
03/21/2003786.67786.67786.67786.67
03/24/2003813.33816.67783.33810
03/25/2003770790750750
03/26/2003763.33766.67750753.33
03/27/2003756.67786.67753.33773.33
03/28/2003780783.33750753.33
03/31/2003740740706.67706.67
04/01/2003693.33703.33666.67670
04/02/2003673.33676.67620623.33
04/03/2003633.33636.67573.33576.67
04/04/2003556.67610540600
04/07/2003596.67650586.67643.33
04/08/2003616.67626.67593.33596.67
04/09/2003590620586.67600
04/10/2003600610586.67600
04/11/2003590650590650
04/14/2003643.33646.67603.33606.67
04/15/2003616.67630603.33630
04/16/2003640643.33620620
04/17/2003620640613.33640
04/18/2003646.67656.67633.33643.33
04/21/2003640643.33626.67636.67
04/22/2003633.33633.33596.67603.33
04/23/2003606.67606.67586.67590
04/24/2003596.67606.67576.67590
04/25/2003580586.67563.33566.67
04/28/2003550553.33540546.67
04/29/2003546.67546.67546.67546.67
04/30/2003566.67643.33563.33623.33
05/01/2003633.33696.67630653.33
05/02/2003613.33653.33606.67650
05/05/2003650650650650
05/06/2003670680643.33656.67
05/07/2003666.67676.67656.67660
05/08/2003663.33676.67656.67663.33
05/09/2003663.33670650663.33
05/12/2003683.33686.67670673.33
05/13/2003676.67710673.33706.67
05/14/2003700716.67690710
05/15/2003710710680680
05/16/2003673.33686.67670676.67
05/19/2003653.33673.33640643.33
05/20/2003623.33626.67590610
05/21/2003620646.67616.67646.67
05/22/2003653.33670646.67656.67
05/23/2003663.33666.67646.67650
05/26/2003663.33693.33660676.67
05/27/2003666.67686.67656.67660
05/28/2003673.33680663.33680
05/29/2003663.33670640646.67
05/30/2003650663.33650660
06/02/2003676.67680663.33666.67
06/03/2003676.67680666.67666.67
06/04/2003670723.33670713.33
06/05/2003766.67790760786.67
06/06/2003773.33820773.33816.67
06/09/2003830863.33816.67840
06/10/2003813.33830806.67830
06/11/2003856.67863.33830836.67
06/12/2003860883.33850876.67
06/13/2003886.67913.33870900
06/16/2003896.67896.67870870
06/17/2003900906.67883.33890
06/18/2003900916.67893.33906.67
06/19/2003916.67916.67843.33860
06/20/2003846.67873.33840863.33
06/23/2003870886.67860883.33
06/24/2003856.67870840843.33
06/25/2003843.33860826.67850
06/26/2003840863.33826.67863.33
06/27/2003873.33876.67853.33860
06/30/2003863.33893.33856.67873.33
07/01/2003876.67926.67873.33923.33
07/02/2003963.331,006.67956.67993.33
07/03/20031,073.331,076.67946.67963.33
07/04/20039501,000936.671,000
07/07/20031,003.331,046.671,0001,033.33
07/08/20031,066.671,0801,0301,053.33
07/09/20031,053.331,056.671,0101,040
07/10/20031,0401,073.331,0201,053.33
07/11/20031,023.331,036.671,016.671,020
07/14/20031,0301,033.331,006.671,010
07/15/20031,026.671,0601,013.331,023.33
07/16/20031,0301,036.671,0101,026.67
07/17/20031,006.671,010963.33963.33
07/18/2003950980943.33970
07/21/2003970970970970
07/22/2003960966.67940953.33
07/23/2003963.33973.33943.33950
07/24/2003963.331,020963.331,010
07/25/20031,0001,040983.331,036.67
07/28/20031,053.331,0601,006.671,023.33
07/29/20031,026.671,036.671,016.671,020
07/30/20031,006.671,023.331,0001,003.33
07/31/2003996.671,003.33973.33986.67
08/01/2003993.331,013.33976.671,010
08/04/2003993.33996.67980990
08/05/20031,0001,020983.33993.33
08/06/2003973.33986.67960966.67
08/07/2003976.67976.67940946.67
08/08/2003940956.67920943.33
08/11/2003940956.67930953.33
08/12/2003966.671,000963.33990
08/13/20031,023.331,046.671,0101,036.67
08/14/20031,043.331,073.331,0301,060
08/15/20031,076.671,0901,073.331,073.33
08/18/20031,0801,143.331,073.331,143.33
08/19/20031,1601,2001,143.331,156.67
08/20/20031,166.671,2301,1401,216.67
08/21/20031,2201,2701,196.671,260
08/22/20031,273.331,283.331,2501,260
08/25/20031,256.671,276.671,2501,266.67
08/26/20031,256.671,313.331,2401,313.33
08/27/20031,3301,3601,306.671,313.33
08/28/20031,336.671,363.331,3201,336.67
08/29/20031,3601,3601,333.331,356.67
09/01/20031,353.331,396.671,353.331,396.67
09/02/20031,4001,5101,396.671,473.33
09/03/20031,506.671,5901,5001,580
09/04/20031,583.331,606.671,473.331,480
09/05/20031,463.331,476.671,386.671,406.67
09/08/20031,376.671,486.671,3601,473.33
09/09/20031,523.331,543.331,5001,500
09/10/20031,496.671,573.331,496.671,563.33
09/11/20031,5301,5701,513.331,540
09/12/20031,563.331,573.331,523.331,546.67
09/15/20031,546.671,546.671,546.671,546.67
09/16/20031,586.671,706.671,586.671,680
09/17/20031,713.331,756.671,603.331,603.33
09/18/20031,606.671,683.331,603.331,680
09/19/20031,733.331,743.331,6501,676.67
09/22/20031,626.671,7001,596.671,630
09/23/20031,6301,6301,6301,630
09/24/20031,633.331,653.331,516.671,550
09/25/20031,483.331,496.671,413.331,436.67
09/26/20031,4201,5201,4101,506.67
09/29/20031,5401,563.331,493.331,520
09/30/20031,586.671,6001,493.331,500
10/01/20031,533.331,666.671,5101,666.67
10/02/20031,766.671,823.331,6801,696.67
10/03/20031,7301,7801,683.331,760
10/06/20031,826.671,8401,7801,790
10/07/20031,8001,833.331,763.331,823.33
10/08/20031,8001,8801,763.331,843.33
10/09/20032,093.332,136.662,093.332,093.33
10/13/20032,106.662,226.662,106.662,193.33
10/14/20032,176.662,1902,0802,116.66
10/15/20032,083.332,176.662,0802,160
10/17/20032,193.332,216.662,116.662,116.66
10/20/20032,166.662,173.332,053.332,073.33
10/21/20032,166.662,166.661,946.661,950
10/22/20031,8501,886.661,736.661,750
10/23/20031,8501,9501,736.661,950
10/24/20031,816.661,9001,7501,750
10/27/20031,9301,9901,9001,956.66
10/28/20032,023.332,043.331,8801,920
10/29/20031,923.331,966.661,866.661,940
10/30/20031,966.661,966.661,8401,843.33
11/03/20031,913.331,9201,843.331,880
11/04/20031,913.331,913.331,7701,890
11/05/20031,853.331,853.331,776.661,776.66
11/06/20031,833.331,833.331,723.331,756.66
11/10/20031,586.671,626.671,513.331,623.33
11/11/20031,586.671,636.671,513.331,636.67
11/12/20031,6401,686.661,593.331,623.33
11/17/20031,516.671,6201,463.331,616.67
11/19/20031,5301,5301,5301,530
12/02/20031,806.661,8301,776.661,800
12/03/20031,8001,836.661,7701,816.66
12/04/20031,8001,816.661,793.331,816.66
12/05/20031,796.661,806.661,783.331,783.33
12/08/20031,773.331,7801,6701,720
12/09/20031,703.331,7401,703.331,730
12/10/20031,6701,6801,6501,660
12/11/20031,586.671,666.671,576.671,646.67
12/12/20031,6801,693.331,643.331,653.33
12/15/20031,756.661,793.331,756.661,780
12/16/20031,713.331,743.331,683.331,710
12/17/20031,6901,696.661,676.661,676.66
12/18/20031,696.661,716.661,676.661,690
12/19/20031,706.661,713.331,7001,706.66
12/22/20031,703.331,706.661,686.661,696.66
12/24/20031,6901,7001,683.331,690
12/25/20031,726.661,7501,716.661,733.33
12/26/20031,7501,783.331,743.331,783.33
12/29/20031,793.331,843.331,786.661,826.66
12/30/20031,866.661,9101,863.331,903.33