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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,856.915
CLOSE 2,859.2163

Low

LOW 2,196.66

High

HIGH 4,333.33
DATEOPENHIGHLOWCLOSE
01/04/20052,4602,473.332,446.662,463.33
01/05/20052,4502,456.662,423.332,433.33
01/06/20052,4202,4602,416.662,460
01/07/20052,453.332,466.662,426.662,426.66
01/11/20052,463.332,483.332,4502,463.33
01/12/20052,436.662,463.332,426.662,430
01/13/20052,4302,443.332,406.662,423.33
01/14/20052,406.662,4402,393.332,440
01/17/20052,453.332,4602,443.332,453.33
01/18/20052,453.332,4602,433.332,446.66
01/19/20052,4402,453.332,416.662,416.66
01/20/20052,406.662,413.332,386.662,396.66
01/21/20052,376.662,3902,3602,366.66
01/24/20052,3802,403.332,376.662,396.66
01/25/20052,3902,4002,3702,396.66
01/26/20052,413.332,426.662,406.662,420
01/27/20052,423.332,433.332,4102,410
01/28/20052,4102,4202,386.662,413.33
01/31/20052,4102,4302,403.332,420
02/01/20052,426.662,426.662,403.332,410
02/02/20052,4002,4202,383.332,393.33
02/03/20052,336.662,386.662,326.662,326.66
02/04/20052,273.332,3102,2602,286.66
02/07/20052,3102,3202,3002,300
02/08/20052,3002,333.332,283.332,326.66
02/09/20052,3302,336.662,3102,326.66
02/10/20052,373.332,406.662,353.332,390
02/14/20052,413.332,433.332,393.332,393.33
02/15/20052,406.662,416.662,376.662,383.33
02/16/20052,373.332,4002,373.332,390
02/17/20052,3902,393.332,373.332,380
02/18/20052,3802,4002,3702,383.33
02/21/20052,383.332,403.332,383.332,396.66
02/22/20052,393.332,403.332,3802,393.33
02/23/20052,3602,3702,353.332,360
02/24/20052,366.662,3702,3602,370
02/25/20052,386.662,3902,3802,386.66
02/28/20052,396.662,4202,393.332,420
03/01/20052,416.662,4302,386.662,420
03/02/20052,433.332,4602,4302,440
03/03/20052,463.332,476.662,443.332,476.66
03/04/20052,473.332,483.332,456.662,483.33
03/07/20052,493.332,503.332,4902,493.33
03/08/20052,4702,483.332,466.662,476.66
03/09/20052,463.332,483.332,456.662,470
03/10/20052,4702,483.332,4602,470
03/11/20052,476.662,493.332,473.332,480
03/14/20052,5002,513.332,486.662,496.66
03/15/20052,4902,5002,476.662,493.33
03/16/20052,496.662,496.662,4802,486.66
03/17/20052,466.662,483.332,463.332,466.66
03/18/20052,4702,476.662,4602,470
03/22/20052,456.662,466.662,4502,456.66
03/23/20052,4402,446.662,426.662,433.33
03/24/20052,423.332,4302,4102,413.33
03/25/20052,413.332,4302,403.332,430
03/28/20052,4202,446.662,416.662,446.66
03/29/20052,4502,4502,4302,430
03/30/20052,403.332,423.332,3902,406.66
03/31/20052,4002,426.662,4002,420
04/01/20052,4002,433.332,396.662,433.33
04/04/20052,433.332,433.332,413.332,420
04/05/20052,423.332,433.332,406.662,420
04/06/20052,4102,423.332,396.662,410
04/07/20052,403.332,406.662,376.662,393.33
04/08/20052,393.332,393.332,366.662,380
04/11/20052,373.332,383.332,3602,373.33
04/12/20052,3702,376.662,356.662,356.66
04/13/20052,3602,3702,336.662,360
04/14/20052,336.662,3402,306.662,333.33
04/15/20052,3002,326.662,296.662,306.66
04/18/20052,273.332,286.662,253.332,256.66
04/19/20052,283.332,296.662,276.662,293.33
04/20/20052,316.662,316.662,283.332,290
04/21/20052,266.662,286.662,2502,286.66
04/22/20052,3002,303.332,276.662,286.66
04/25/20052,276.662,286.662,276.662,276.66
04/26/20052,2802,2802,263.332,266.66
04/27/20052,2502,2602,243.332,253.33
04/28/20052,253.332,2602,2402,260
05/02/20052,266.662,2802,2502,280
05/06/20052,293.332,316.662,2902,303.33
05/09/20052,3002,306.662,283.332,296.66
05/10/20052,3002,3002,2702,283.33
05/11/20052,276.662,276.662,2502,276.66
05/12/20052,256.662,263.332,2502,260
05/13/20052,266.662,2702,2502,250
05/16/20052,246.662,2602,233.332,236.66
05/17/20052,253.332,253.332,196.662,216.66
05/18/20052,226.662,2302,2002,200
05/19/20052,233.332,243.332,2002,240
05/20/20052,2502,2702,243.332,256.66
05/23/20052,256.662,276.662,243.332,266.66
05/24/20052,283.332,313.332,276.662,283.33
05/25/20052,283.332,306.662,273.332,290
05/26/20052,276.662,2902,273.332,276.66
05/27/20052,276.662,2802,256.662,276.66
05/30/20052,3102,356.662,3102,356.66
05/31/20052,363.332,3702,3502,350
06/01/20052,3302,383.332,326.662,380
06/02/20052,4002,413.332,386.662,400
06/03/20052,4102,416.662,376.662,410
06/06/20052,4002,4202,393.332,403.33
06/07/20052,4002,403.332,376.662,390
06/08/20052,3902,4202,386.662,410
06/09/20052,4102,4102,386.662,393.33
06/10/20052,396.662,4102,393.332,396.66
06/13/20052,393.332,4102,3902,396.66
06/14/20052,383.332,3902,3802,380
06/15/20052,406.662,446.662,403.332,443.33
06/16/20052,453.332,483.332,4502,466.66
06/17/20052,466.662,473.332,446.662,473.33
06/20/20052,466.662,466.662,446.662,456.66
06/21/20052,443.332,476.662,443.332,476.66
06/22/20052,4602,476.662,443.332,476.66
06/23/20052,4802,493.332,476.662,490
06/24/20052,4602,4902,4602,490
06/27/20052,483.332,483.332,4602,463.33
06/28/20052,456.662,476.662,453.332,473.33
06/29/20052,476.662,493.332,473.332,493.33
06/30/20052,5002,506.662,4902,500
07/01/20052,496.662,513.332,4902,506.66
07/04/20052,506.662,513.332,496.662,500
07/05/20052,486.662,496.662,476.662,483.33
07/06/20052,486.662,5002,4602,463.33
07/07/20052,453.332,4602,4402,450
07/08/20052,446.662,463.332,443.332,450
07/11/20052,456.662,473.332,443.332,446.66
07/12/20052,466.662,4702,453.332,460
07/13/20052,456.662,463.332,446.662,460
07/14/20052,4802,486.662,4702,473.33
07/15/20052,4902,496.662,486.662,490
07/18/20052,4902,4902,4902,490
07/19/20052,483.332,486.662,446.662,446.66
07/20/20052,4402,446.662,423.332,423.33
07/21/20052,4302,4302,4002,406.66
07/22/20052,4102,413.332,383.332,390
07/25/20052,386.662,396.662,373.332,386.66
07/26/20052,383.332,386.662,3702,383.33
07/27/20052,383.332,4002,3802,400
07/28/20052,423.332,453.332,416.662,446.66
07/29/20052,476.662,483.332,453.332,470
08/01/20052,473.332,483.332,4702,470
08/02/20052,4702,483.332,4602,476.66
08/03/20052,483.332,5102,473.332,483.33
08/04/20052,4902,4902,456.662,480
08/05/20052,4602,4702,433.332,443.33
08/08/20052,426.662,443.332,4102,440
08/09/20052,453.332,476.662,4402,463.33
08/10/20052,493.332,5502,4902,540
08/11/20052,606.662,723.332,606.662,706.66
08/12/20052,723.332,8002,7202,790
08/15/20052,783.332,896.662,776.662,863.33
08/16/20052,846.662,8702,816.662,860
08/17/20052,833.332,943.332,816.662,850
08/18/20052,8902,913.332,8502,850
08/19/20052,8502,9202,8302,916.66
08/22/20052,9503,1002,946.663,100
08/23/20053,0703,0902,953.332,970
08/24/20052,913.333,0202,9103,000
08/25/20052,966.662,993.332,9002,910
08/26/20052,926.662,9402,873.332,906.66
08/29/20052,923.332,9702,883.332,890
08/30/20052,946.663,013.332,926.663,000
08/31/20053,006.663,0402,956.663,006.66
09/01/20052,9703,0302,926.662,940
09/02/20052,893.332,956.662,883.332,903.33
09/05/20052,9302,993.332,903.332,993.33
09/06/20052,9903,0002,956.662,970
09/07/20052,9902,996.662,913.332,946.66
09/08/20052,933.332,966.662,9102,963.33
09/09/20052,966.662,993.332,923.332,980
09/12/20053,046.663,1203,0403,096.66
09/13/20053,103.333,1403,066.663,136.66
09/14/20053,113.333,126.663,106.663,113.33
09/15/20053,1003,146.663,093.333,146.66
09/16/20053,1803,236.663,153.333,216.66
09/19/20053,216.673,216.673,216.673,216.67
09/20/20053,3203,366.663,2303,366.66
09/21/20053,433.333,466.663,333.333,433.33
09/22/20053,366.663,4003,333.333,366.66
09/23/20053,366.673,366.673,366.673,366.67
09/26/20053,366.663,5003,366.663,433.33
09/27/20053,5003,566.663,366.663,366.66
09/28/20053,366.663,533.333,366.663,533.33
09/29/20053,566.663,866.663,533.333,566.66
09/30/20053,633.333,7003,5003,566.66
10/03/20053,5003,566.663,4003,533.33
10/04/20053,4003,5003,366.663,433.33
10/05/20053,366.663,4003,2803,310
10/06/20053,2003,266.663,1803,186.66
10/07/20053,3203,366.663,2103,293.33
10/10/20053,293.333,293.333,293.333,293.33
10/11/20053,4003,5003,333.333,466.66
10/12/20053,6003,666.663,466.663,466.66
10/13/20053,4003,633.333,366.663,600
10/14/20053,533.333,6003,433.333,466.66
10/17/20053,433.333,5003,4003,400
10/18/20053,4003,566.663,4003,433.33
10/19/20053,433.333,5003,366.663,400
10/20/20053,433.333,466.663,4003,400
10/21/20053,433.333,5003,333.333,466.66
10/24/20053,466.663,533.333,433.333,500
10/25/20053,533.333,566.663,5003,533.33
10/26/20053,5003,566.663,466.663,500
10/27/20053,5003,566.663,5003,566.66
10/28/20053,5003,566.663,466.663,466.66
10/31/20053,566.663,633.333,5003,566.66
11/01/20053,7003,8003,666.663,800
11/02/20053,8003,933.333,733.333,833.33
11/03/20053,833.333,833.333,833.333,833.33
11/04/20053,966.664,0003,866.663,866.66
11/07/20053,933.334,1003,9003,933.33
11/08/20054,0004,033.333,866.663,933.33
11/09/20053,833.333,9003,8003,833.33
11/10/20053,766.663,866.663,666.663,800
11/11/20053,833.333,933.333,8003,833.33
11/14/20053,866.663,866.663,733.333,733.33
11/15/20053,766.663,833.333,7003,700
11/16/20053,666.663,833.333,6003,800
11/17/20053,833.333,9003,766.663,866.66
11/18/20054,0004,033.333,933.333,933.33
11/21/20053,866.663,966.663,766.663,833.33
11/22/20053,733.333,8003,7003,733.33
11/23/20053,733.333,733.333,733.333,733.33
11/24/20053,8003,833.333,666.663,666.66
11/25/20053,666.663,933.333,666.663,866.66
11/28/20053,833.333,866.663,766.663,800
11/29/20053,766.663,866.663,766.663,833.33
11/30/20053,8003,833.333,733.333,766.66
12/01/20053,766.663,833.333,733.333,833.33
12/02/20053,833.333,9003,766.663,766.66
12/05/20053,8003,833.333,733.333,833.33
12/06/20054,0004,033.333,833.333,966.66
12/07/20054,133.334,2004,0004,033.33
12/08/20054,0004,133.333,9003,966.66
12/09/20054,066.664,133.333,966.664,100
12/12/20054,2004,266.664,166.664,200
12/13/20054,2004,233.334,1004,166.66
12/14/20054,133.334,233.334,066.664,066.66
12/15/20054,1004,133.334,033.334,033.33
12/16/20054,033.334,133.334,0004,100
12/19/20054,1004,133.334,066.664,133.33
12/20/20054,2004,233.334,1004,233.33
12/21/20054,266.664,333.334,2004,200
12/22/20054,2004,233.334,133.334,166.66
12/23/20054,2004,2004,2004,200
12/26/20054,233.334,3004,2004,266.66
12/27/20054,266.664,3004,2004,233.33
12/28/20054,233.334,266.664,2004,266.66
12/29/20054,266.664,266.664,2004,233.33
12/30/20054,166.664,2004,1004,166.66