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

2004 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 2,293.7113

CLOSE 2,293.1257

Low

LOW 1,720

High

HIGH 2,846.66

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2004	1,970	1,973.33	1,916.66	1,920
01/06/2004	1,840	1,873.33	1,840	1,856.66
01/07/2004	1,833.33	1,843.33	1,803.33	1,830
01/08/2004	1,830	1,886.66	1,820	1,846.66
01/13/2004	1,810	1,810	1,783.33	1,806.66
01/14/2004	1,800	1,840	1,783.33	1,836.66
01/15/2004	1,850	1,870	1,823.33	1,826.66
01/16/2004	1,843.33	1,876.66	1,830	1,876.66
01/19/2004	1,903.33	1,926.66	1,893.33	1,926.66
01/20/2004	1,926.66	1,950	1,890	1,893.33
01/21/2004	1,893.33	1,920	1,873.33	1,883.33
01/22/2004	1,910	1,913.33	1,893.33	1,903.33
01/23/2004	1,936.66	1,953.33	1,916.66	1,950
01/26/2004	1,850	1,910	1,843.33	1,903.33
01/27/2004	1,936.66	1,940	1,916.66	1,916.66
01/28/2004	1,903.33	1,936.66	1,896.66	1,923.33
01/29/2004	1,900	1,936.66	1,896.66	1,916.66
01/30/2004	1,923.33	1,930	1,886.66	1,900
02/02/2004	1,900	1,910	1,853.33	1,860
02/03/2004	1,860	1,866.66	1,820	1,833.33
02/04/2004	1,806.66	1,820	1,743.33	1,743.33
02/05/2004	1,730	1,793.33	1,720	1,763.33
02/06/2004	1,796.66	1,813.33	1,766.66	1,800
02/09/2004	1,833.33	1,870	1,803.33	1,816.66
02/10/2004	1,833.33	1,896.66	1,826.66	1,893.33
02/12/2004	1,910	1,943.33	1,906.66	1,923.33
02/13/2004	1,930	1,956.66	1,900	1,950
02/16/2004	1,966.66	1,990	1,950	1,976.66
02/17/2004	1,960	1,990	1,926.66	1,986.66
02/18/2004	1,996.66	2,013.33	1,956.66	1,970
02/19/2004	1,993.33	2,000	1,950	1,953.33
02/20/2004	1,960	1,966.66	1,940	1,966.66
02/23/2004	1,953.33	1,983.33	1,940	1,960
02/24/2004	1,923.33	1,960	1,900	1,920
02/25/2004	1,913.33	1,936.66	1,890	1,900
02/26/2004	1,946.66	1,966.66	1,920	1,966.66
02/27/2004	1,990	2,026.66	1,983.33	2,026.66
03/01/2004	2,076.66	2,090	2,053.33	2,090
03/02/2004	2,096.66	2,136.66	2,080	2,130
03/03/2004	2,160	2,176.66	2,123.33	2,160
03/04/2004	2,173.33	2,203.33	2,153.33	2,196.66
03/05/2004	2,213.33	2,213.33	2,096.66	2,176.66
03/08/2004	2,210	2,213.33	2,146.66	2,170
03/09/2004	2,140	2,216.66	2,136.66	2,216.66
03/10/2004	2,286.66	2,306.66	2,220	2,286.66
03/11/2004	2,266.66	2,346.66	2,256.66	2,333.33
03/12/2004	2,300	2,326.66	2,216.66	2,243.33
03/15/2004	2,326.66	2,370	2,273.33	2,360
03/16/2004	2,370	2,423.33	2,336.66	2,340
03/17/2004	2,386.66	2,413.33	2,373.33	2,393.33
03/18/2004	2,433.33	2,470	2,383.33	2,406.66
03/19/2004	2,370	2,390	2,356.66	2,363.33
03/22/2004	2,383.33	2,400	2,330	2,340
03/23/2004	2,300	2,403.33	2,293.33	2,393.33
03/24/2004	2,480	2,506.66	2,416.66	2,506.66
03/25/2004	2,516.66	2,543.33	2,483.33	2,523.33
03/26/2004	2,530	2,580	2,510	2,566.66
03/29/2004	2,586.66	2,600	2,500	2,540
03/30/2004	2,500	2,570	2,473.33	2,500
03/31/2004	2,496.66	2,570	2,473.33	2,566.66
04/01/2004	2,593.33	2,610	2,546.66	2,600
04/02/2004	2,566.66	2,600	2,543.33	2,590
04/05/2004	2,590	2,603.33	2,570	2,586.66
04/06/2004	2,600	2,693.33	2,580	2,693.33
04/07/2004	2,660	2,756.66	2,656.66	2,683.33
04/08/2004	2,693.33	2,733.33	2,680	2,686.66
04/09/2004	2,623.33	2,666.66	2,593.33	2,623.33
04/12/2004	2,643.33	2,720	2,643.33	2,706.66
04/13/2004	2,756.66	2,780	2,733.33	2,773.33
04/14/2004	2,816.66	2,846.66	2,753.33	2,810
04/15/2004	2,830	2,833.33	2,716.66	2,726.66
04/16/2004	2,633.33	2,740	2,586.66	2,600
04/19/2004	2,500	2,553.33	2,390	2,523.33
04/20/2004	2,543.33	2,623.33	2,506.66	2,593.33
04/21/2004	2,566.66	2,670	2,553.33	2,650
04/22/2004	2,696.66	2,703.33	2,590	2,603.33
04/23/2004	2,560	2,583.33	2,493.33	2,546.66
04/26/2004	2,480	2,600	2,480	2,570
04/27/2004	2,580	2,603.33	2,546.66	2,580
04/28/2004	2,683.33	2,713.33	2,646.66	2,713.33
04/30/2004	2,710	2,790	2,633.33	2,780
05/06/2004	2,813.33	2,843.33	2,680	2,710
05/07/2004	2,676.66	2,700	2,610	2,640
05/10/2004	2,573.33	2,576.66	2,373.33	2,403.33
05/11/2004	2,383.33	2,523.33	2,373.33	2,406.66
05/12/2004	2,493.33	2,510	2,453.33	2,500
05/13/2004	2,490	2,516.66	2,423.33	2,430
05/14/2004	2,430	2,466.66	2,356.66	2,376.66
05/17/2004	2,310	2,333.33	2,236.66	2,293.33
05/18/2004	2,326.66	2,456.66	2,320	2,453.33
05/19/2004	2,530	2,596.66	2,506.66	2,596.66
05/20/2004	2,670	2,680	2,540	2,573.33
05/21/2004	2,620	2,660	2,603.33	2,650
05/24/2004	2,700	2,740	2,670	2,706.66
05/25/2004	2,673.33	2,700	2,640	2,640
05/26/2004	2,620	2,693.33	2,566.66	2,600
05/27/2004	2,620	2,643.33	2,550	2,586.66
05/28/2004	2,646.66	2,660	2,606.66	2,640
05/31/2004	2,630	2,646.66	2,586.66	2,626.66
06/01/2004	2,636.66	2,656.66	2,606.66	2,646.66
06/02/2004	2,600	2,633.33	2,576.66	2,593.33
06/03/2004	2,586.66	2,623.33	2,523.33	2,546.66
06/04/2004	2,533.33	2,556.66	2,450	2,476.66
06/07/2004	2,563.33	2,606.66	2,520	2,606.66
06/08/2004	2,650	2,666.66	2,620	2,630
06/09/2004	2,586.66	2,616.66	2,560	2,566.66
06/10/2004	2,560	2,593.33	2,546.66	2,580
06/11/2004	2,636.66	2,646.66	2,556.66	2,600
06/14/2004	2,576.66	2,603.33	2,540	2,563.33
06/15/2004	2,563.33	2,563.33	2,503.33	2,526.66
06/16/2004	2,536.66	2,570	2,513.33	2,540
06/17/2004	2,586.66	2,586.66	2,543.33	2,583.33
06/18/2004	2,576.66	2,576.66	2,500	2,536.66
06/21/2004	2,500	2,546.66	2,483.33	2,493.33
06/22/2004	2,466.66	2,510	2,433.33	2,450
06/23/2004	2,450	2,456.66	2,336.66	2,373.33
06/24/2004	2,380	2,413.33	2,360	2,393.33
06/25/2004	2,373.33	2,413.33	2,340	2,396.66
06/28/2004	2,413.33	2,490	2,403.33	2,486.66
06/29/2004	2,500	2,506.66	2,456.66	2,466.66
06/30/2004	2,470	2,506.66	2,463.33	2,493.33
07/01/2004	2,470	2,486.66	2,386.66	2,396.66
07/02/2004	2,340	2,353.33	2,313.33	2,336.66
07/05/2004	2,303.33	2,310	2,266.66	2,300
07/06/2004	2,300	2,300	2,236.66	2,270
07/07/2004	2,203.33	2,270	2,190	2,246.66
07/08/2004	2,250	2,260	2,173.33	2,173.33
07/09/2004	2,180	2,266.66	2,180	2,266.66
07/12/2004	2,356.66	2,360	2,286.66	2,340
07/13/2004	2,333.33	2,400	2,330	2,380
07/14/2004	2,480	2,500	2,386.66	2,413.33
07/15/2004	2,416.66	2,436.66	2,353.33	2,420
07/16/2004	2,390	2,453.33	2,353.33	2,396.66
07/20/2004	2,393.33	2,453.33	2,370	2,426.66
07/21/2004	2,453.33	2,463.33	2,426.66	2,440
07/22/2004	2,406.66	2,453.33	2,403.33	2,443.33
07/23/2004	2,436.66	2,443.33	2,363.33	2,376.66
07/26/2004	2,333.33	2,350	2,303.33	2,310
07/27/2004	2,316.66	2,330	2,273.33	2,273.33
07/28/2004	2,306.66	2,306.66	2,250	2,296.66
07/29/2004	2,266.66	2,273.33	2,220	2,233.33
07/30/2004	2,300	2,300	2,210	2,236.66
08/02/2004	2,203.33	2,206.66	2,160	2,176.66
08/03/2004	2,166.66	2,183.33	2,103.33	2,126.66
08/04/2004	2,140	2,273.33	2,103.33	2,216.66
08/05/2004	2,203.33	2,220	2,166.66	2,190
08/06/2004	2,123.33	2,166.66	2,096.66	2,116.66
08/09/2004	2,056.66	2,090	2,040	2,086.66
08/10/2004	2,080	2,150	2,070	2,123.33
08/11/2004	2,163.33	2,193.33	2,123.33	2,150
08/12/2004	2,116.66	2,170	2,096.66	2,103.33
08/13/2004	2,096.66	2,096.66	2,063.33	2,063.33
08/16/2004	2,063.33	2,066.66	1,996.66	2,023.33
08/17/2004	2,056.66	2,083.33	2,043.33	2,043.33
08/18/2004	2,063.33	2,076.66	2,030	2,060
08/19/2004	2,093.33	2,110	2,070	2,100
08/20/2004	2,100	2,123.33	2,080	2,123.33
08/23/2004	2,116.66	2,143.33	2,100	2,100
08/24/2004	2,123.33	2,126.66	2,080	2,096.66
08/25/2004	2,043.33	2,100	2,016.66	2,080
08/26/2004	2,100	2,120	2,093.33	2,100
08/27/2004	2,126.66	2,196.66	2,106.66	2,180
08/30/2004	2,183.33	2,233.33	2,176.66	2,210
08/31/2004	2,183.33	2,220	2,153.33	2,203.33
09/01/2004	2,196.66	2,226.66	2,190	2,213.33
09/02/2004	2,230	2,240	2,203.33	2,206.66
09/03/2004	2,210	2,216.66	2,156.66	2,160
09/06/2004	2,166.66	2,190	2,153.33	2,176.66
09/07/2004	2,190	2,223.33	2,183.33	2,223.33
09/08/2004	2,233.33	2,250	2,226.66	2,236.66
09/09/2004	2,230	2,240	2,203.33	2,216.66
09/10/2004	2,220	2,223.33	2,176.66	2,203.33
09/13/2004	2,210	2,216.66	2,166.66	2,190
09/14/2004	2,200	2,213.33	2,183.33	2,196.66
09/15/2004	2,200	2,230	2,166.66	2,173.33
09/16/2004	2,180	2,206.66	2,156.66	2,163.33
09/17/2004	2,166.66	2,173.33	2,116.66	2,120
09/21/2004	2,116.66	2,140	2,076.66	2,083.33
09/22/2004	2,100	2,106.66	2,083.33	2,086.66
09/24/2004	2,083.33	2,083.33	2,060	2,076.66
09/27/2004	2,056.66	2,060	2,023.33	2,036.66
09/28/2004	2,003.33	2,070	2,003.33	2,043.33
09/29/2004	2,046.66	2,063.33	2,026.66	2,026.66
09/30/2004	2,046.66	2,100	2,043.33	2,100
10/01/2004	2,143.33	2,200	2,140	2,186.66
10/04/2004	2,250	2,323.33	2,236.66	2,320
10/05/2004	2,300	2,323.33	2,283.33	2,296.66
10/06/2004	2,276.66	2,326.66	2,256.66	2,323.33
10/07/2004	2,330	2,336.66	2,270	2,283.33
10/08/2004	2,276.66	2,293.33	2,273.33	2,283.33
10/12/2004	2,266.66	2,300	2,266.66	2,286.66
10/13/2004	2,306.66	2,313.33	2,276.66	2,290
10/14/2004	2,303.33	2,323.33	2,286.66	2,303.33
10/15/2004	2,280	2,300	2,273.33	2,286.66
10/18/2004	2,286.66	2,286.66	2,260	2,263.33
10/19/2004	2,270	2,270	2,236.66	2,236.66
10/20/2004	2,220	2,226.66	2,200	2,200
10/21/2004	2,203.33	2,210	2,140	2,146.66
10/22/2004	2,170	2,173.33	2,136.66	2,156.66
10/25/2004	2,110	2,170	2,106.66	2,150
10/26/2004	2,173.33	2,200	2,146.66	2,190
10/27/2004	2,203.33	2,243.33	2,203.33	2,223.33
10/28/2004	2,260	2,313.33	2,256.66	2,290
10/29/2004	2,296.66	2,310	2,276.66	2,296.66
11/01/2004	2,233.33	2,250	2,220	2,226.66
11/02/2004	2,266.66	2,296.66	2,253.33	2,296.66
11/04/2004	2,330	2,336.66	2,313.33	2,316.66
11/05/2004	2,330	2,340	2,310	2,316.66
11/08/2004	2,316.66	2,316.66	2,260	2,273.33
11/09/2004	2,253.33	2,280	2,246.66	2,273.33
11/10/2004	2,280	2,303.33	2,270	2,303.33
11/11/2004	2,306.66	2,330	2,280	2,286.66
11/12/2004	2,283.33	2,320	2,276.66	2,316.66
11/15/2004	2,360	2,436.66	2,356.66	2,436.66
11/16/2004	2,443.33	2,480	2,426.66	2,450
11/17/2004	2,430	2,446.66	2,413.33	2,420
11/18/2004	2,430	2,466.66	2,386.66	2,400
11/19/2004	2,403.33	2,420	2,363.33	2,380
11/22/2004	2,333.33	2,356.66	2,320	2,340
11/24/2004	2,333.33	2,383.33	2,330	2,356.66
11/25/2004	2,350	2,366.66	2,326.66	2,346.66
11/26/2004	2,346.66	2,373.33	2,333.33	2,343.33
11/29/2004	2,363.33	2,393.33	2,336.66	2,386.66
11/30/2004	2,380	2,383.33	2,350	2,383.33
12/01/2004	2,350	2,416.66	2,343.33	2,403.33
12/02/2004	2,436.66	2,443.33	2,413.33	2,416.66
12/03/2004	2,426.66	2,430	2,403.33	2,423.33
12/06/2004	2,430	2,436.66	2,423.33	2,433.33
12/07/2004	2,413.33	2,433.33	2,390	2,403.33
12/08/2004	2,413.33	2,430	2,376.66	2,416.66
12/09/2004	2,420	2,423.33	2,343.33	2,366.66
12/10/2004	2,340	2,366.66	2,326.66	2,326.66
12/13/2004	2,343.33	2,353.33	2,310	2,326.66
12/14/2004	2,340	2,360	2,326.66	2,360
12/15/2004	2,363.33	2,373.33	2,336.66	2,336.66
12/16/2004	2,336.66	2,356.66	2,316.66	2,343.33
12/17/2004	2,353.33	2,383.33	2,343.33	2,356.66
12/20/2004	2,356.66	2,380	2,346.66	2,356.66
12/21/2004	2,373.33	2,423.33	2,370	2,413.33
12/22/2004	2,426.66	2,433.33	2,410	2,430
12/24/2004	2,440	2,456.66	2,426.66	2,430
12/27/2004	2,436.66	2,450	2,410	2,440
12/28/2004	2,433.33	2,490	2,430	2,483.33
12/29/2004	2,486.66	2,503.33	2,436.66	2,463.33
12/30/2004	2,466.66	2,500	2,460	2,483.33

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High