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

2006 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,136.792
CLOSE 4,129.3558

Low

LOW 3,533.33

High

HIGH 4,633.33
DATEOPENHIGHLOWCLOSE
01/02/20064,166.674,166.674,166.674,166.67
01/03/20064,166.674,166.674,166.674,166.67
01/04/20064,2004,233.334,133.334,133.33
01/05/20064,133.334,2004,1004,133.33
01/06/20064,033.334,133.334,0004,000
01/09/20064,0004,0004,0004,000
01/10/20063,833.334,0003,8003,866.66
01/11/20063,8003,833.333,733.333,833.33
01/12/20063,866.663,933.333,833.333,900
01/13/20063,966.663,966.663,733.333,933.33
01/16/20064,0004,066.663,866.664,000
01/17/20063,933.334,066.663,9003,933.33
01/18/20063,866.663,9003,733.333,866.66
01/19/20063,9004,0003,9003,966.66
01/20/20064,1004,133.334,033.334,033.33
01/23/20064,0004,066.663,933.333,966.66
01/24/20064,066.664,133.334,033.334,066.66
01/25/20064,133.334,2004,066.664,066.66
01/26/20064,166.664,2004,1004,166.66
01/27/20064,266.664,366.664,233.334,333.33
01/30/20064,5004,533.334,4004,400
01/31/20064,433.334,566.664,4004,566.66
02/01/20064,433.334,5004,433.334,466.66
02/02/20064,533.334,566.664,433.334,433.33
02/03/20064,433.334,466.664,4004,433.33
02/06/20064,466.664,5004,366.664,366.66
02/07/20064,366.664,366.664,233.334,266.66
02/08/20064,2004,266.664,166.664,166.66
02/09/20064,233.334,3004,166.664,266.66
02/10/20064,3004,3004,133.334,166.66
02/13/20064,166.664,166.664,1004,100
02/14/20064,1004,2004,066.664,200
02/15/20064,266.664,3004,166.664,200
02/16/20064,233.334,3004,2004,266.66
02/17/20064,233.334,266.664,133.334,133.33
02/20/20064,133.334,166.664,066.664,066.66
02/21/20064,133.334,233.334,133.334,233.33
02/22/20064,233.334,233.334,133.334,166.66
02/23/20064,2004,266.664,166.664,200
02/24/20064,233.334,3004,2004,266.66
02/27/20064,266.664,3004,166.664,266.66
02/28/20064,3004,333.334,233.334,266.66
03/01/20064,233.334,266.664,2004,200
03/02/20064,233.334,266.664,2004,200
03/03/20064,233.334,233.334,166.664,200
03/06/20064,2004,233.334,166.664,233.33
03/07/20064,2004,233.334,166.664,200
03/08/20064,166.664,2004,133.334,166.66
03/09/20064,2004,233.334,166.664,233.33
03/10/20064,233.334,333.334,2004,233.33
03/13/20064,266.664,3004,266.664,300
03/14/20064,3004,333.334,233.334,233.33
03/15/20064,233.334,266.664,2004,200
03/16/20064,166.664,2004,066.664,066.66
03/17/20064,1004,133.334,0004,033.33
03/20/20064,066.664,166.664,066.664,166.66
03/21/20064,166.674,166.674,166.674,166.67
03/22/20064,133.334,166.664,1004,133.33
03/23/20064,166.664,2004,1004,100
03/24/20064,133.334,166.664,1004,166.66
03/27/20064,133.334,166.664,1004,133.33
03/28/20064,1004,133.334,066.664,133.33
03/29/20064,133.334,2004,1004,166.66
03/30/20064,2004,3004,166.664,300
03/31/20064,333.334,366.664,266.664,333.33
04/03/20064,4004,433.334,366.664,400
04/04/20064,466.664,5004,4004,400
04/05/20064,433.334,533.334,4004,433.33
04/06/20064,5004,566.664,466.664,533.33
04/07/20064,533.334,6004,5004,566.66
04/10/20064,566.664,6004,5004,600
04/11/20064,6004,633.334,5004,533.33
04/12/20064,533.334,566.664,5004,533.33
04/13/20064,5004,533.334,433.334,500
04/14/20064,5004,5004,433.334,466.66
04/17/20064,466.664,466.664,333.334,400
04/18/20064,333.334,466.664,3004,433.33
04/19/20064,5004,533.334,433.334,433.33
04/20/20064,466.664,466.664,3004,333.33
04/21/20064,366.664,4004,3004,333.33
04/24/20064,3004,333.334,233.334,233.33
04/25/20064,266.664,3004,2004,266.66
04/26/20064,266.664,3004,066.664,233.33
04/27/20064,233.334,3004,166.664,233.33
04/28/20064,2004,233.334,133.334,166.66
05/01/20064,166.664,2004,1004,133.33
05/02/20064,166.664,233.334,133.334,200
05/03/20064,2004,2004,2004,200
05/04/20064,2004,2004,2004,200
05/05/20064,2004,2004,2004,200
05/08/20064,266.664,3004,2004,266.66
05/09/20064,266.664,3004,233.334,266.66
05/10/20064,3004,3004,2004,233.33
05/11/20064,233.334,266.664,2004,233.33
05/12/20064,2004,2004,133.334,166.66
05/15/20064,1004,166.664,1004,166.66
05/16/20064,133.334,166.664,066.664,066.66
05/17/20064,1004,1004,033.334,066.66
05/18/20063,966.664,033.333,933.334,000
05/19/20063,966.664,0003,933.333,966.66
05/22/20064,0004,033.333,933.333,966.66
05/23/20063,833.333,9003,8003,800
05/24/20063,866.663,9003,766.663,866.66
05/25/20063,833.333,833.333,766.663,766.66
05/26/20063,833.333,9003,8003,866.66
05/29/20063,9003,933.333,866.663,866.66
05/30/20063,9003,9003,833.333,866.66
05/31/20063,8003,866.663,8003,800
06/01/20063,9003,9003,833.333,866.66
06/02/20063,9003,933.333,833.333,933.33
06/05/20063,933.333,933.333,866.663,900
06/06/20063,833.333,866.663,8003,800
06/07/20063,733.333,8003,7003,733.33
06/08/20063,7003,733.333,633.333,666.66
06/09/20063,733.333,766.663,666.663,700
06/12/20063,7003,733.333,666.663,733.33
06/13/20063,7003,733.333,633.333,633.33
06/14/20063,6003,6003,533.333,600
06/15/20063,666.663,7003,666.663,666.66
06/16/20063,766.663,833.333,733.333,833.33
06/19/20063,8003,833.333,766.663,766.66
06/20/20063,766.663,766.663,7003,733.33
06/21/20063,766.663,8003,7003,766.66
06/22/20063,833.333,866.663,8003,866.66
06/23/20063,833.333,933.333,8003,866.66
06/26/20063,866.663,933.333,833.333,900
06/27/20063,9003,933.333,866.663,900
06/28/20063,833.333,866.663,8003,833.33
06/29/20063,9003,933.333,866.663,900
06/30/20063,933.334,033.333,933.334,033.33
07/03/20064,066.664,133.334,066.664,100
07/04/20064,133.334,166.664,1004,100
07/05/20064,1004,133.334,066.664,100
07/06/20064,1004,1004,066.664,066.66
07/07/20064,1004,133.334,1004,133.33
07/10/20064,066.664,233.334,066.664,200
07/11/20064,233.334,266.664,2004,233.33
07/12/20064,266.664,3004,2004,233.33
07/13/20064,2004,266.664,166.664,233.33
07/14/20064,233.334,233.334,1004,133.33
07/17/20064,2004,2004,2004,200
07/18/20064,066.664,1004,0004,033.33
07/19/20064,033.334,066.664,0004,000
07/20/20064,1004,166.664,066.664,166.66
07/21/20064,133.334,166.664,1004,100
07/24/20064,1004,133.334,066.664,100
07/25/20064,133.334,133.334,1004,133.33
07/26/20064,133.334,133.334,066.664,133.33
07/27/20064,133.334,166.664,066.664,100
07/28/20064,1004,133.334,066.664,133.33
07/31/20064,133.334,133.334,066.664,066.66
08/01/20064,1004,1004,033.334,066.66
08/02/20064,066.664,1004,033.334,100
08/03/20064,133.334,166.664,133.334,166.66
08/04/20064,166.664,2004,166.664,200
08/07/20064,166.664,2004,1004,100
08/08/20064,133.334,166.664,1004,133.33
08/09/20064,133.334,166.664,1004,166.66
08/10/20064,166.664,2004,166.664,166.66
08/11/20064,166.664,2004,166.664,200
08/14/20064,2004,233.334,166.664,233.33
08/15/20064,266.664,266.664,233.334,266.66
08/16/20064,266.664,3004,266.664,300
08/17/20064,333.334,333.334,266.664,300
08/18/20064,333.334,333.334,3004,333.33
08/21/20064,333.334,333.334,266.664,266.66
08/22/20064,3004,333.334,266.664,300
08/23/20064,333.334,333.334,3004,333.33
08/24/20064,3004,333.334,266.664,300
08/25/20064,3004,333.334,266.664,300
08/28/20064,3004,3004,2004,200
08/29/20064,233.334,3004,2004,266.66
08/30/20064,3004,333.334,266.664,300
08/31/20064,333.334,433.334,3004,400
09/01/20064,4004,5004,4004,500
09/04/20064,5004,5004,366.664,366.66
09/05/20064,366.664,366.664,3004,366.66
09/06/20064,366.664,366.664,266.664,266.66
09/07/20064,233.334,266.664,2004,200
09/08/20064,2004,266.664,2004,200
09/11/20064,2004,233.334,166.664,200
09/12/20064,166.664,2004,1004,133.33
09/13/20064,166.664,2004,066.664,066.66
09/14/20064,066.664,1004,033.334,033.33
09/15/20064,033.334,066.664,0004,066.66
09/18/20064,066.674,066.674,066.674,066.67
09/19/20064,066.664,133.334,0004,033.33
09/20/20064,0004,0003,8003,833.33
09/21/20063,866.663,933.333,733.333,900
09/22/20063,933.334,0003,9003,933.33
09/25/20063,866.663,9003,866.663,866.66
09/26/20063,9003,933.333,833.333,833.33
09/27/20063,9004,0003,9004,000
09/28/20064,033.334,066.664,033.334,066.66
09/29/20064,166.664,166.664,066.664,133.33
10/02/20064,133.334,133.334,066.664,100
10/03/20064,1004,133.334,066.664,100
10/04/20064,133.334,133.334,066.664,100
10/05/20064,133.334,2004,1004,166.66
10/06/20064,166.664,266.664,166.664,233.33
10/09/20064,233.334,233.334,233.334,233.33
10/10/20064,233.334,3004,2004,266.66
10/11/20064,266.664,3004,2004,200
10/12/20064,166.664,166.664,133.334,133.33
10/13/20064,2004,2004,133.334,133.33
10/16/20064,2004,233.334,2004,233.33
10/17/20064,233.334,233.334,2004,233.33
10/18/20064,2004,233.334,166.664,200
10/19/20064,233.334,233.334,166.664,200
10/20/20064,233.334,266.664,166.664,200
10/23/20064,233.334,3004,166.664,300
10/24/20064,333.334,4004,333.334,366.66
10/25/20064,433.334,433.334,366.664,400
10/26/20064,433.334,433.334,4004,433.33
10/27/20064,466.664,466.664,4004,433.33
10/30/20064,4004,433.334,333.334,433.33
10/31/20064,333.334,366.664,266.664,266.66
11/01/20064,3004,4004,266.664,366.66
11/02/20064,333.334,366.664,3004,366.66
11/03/20064,366.674,366.674,366.674,366.67
11/06/20064,333.334,333.334,266.664,300
11/07/20064,3004,3004,233.334,233.33
11/08/20064,2004,266.664,133.334,133.33
11/09/20064,1004,166.664,0004,066.66
11/10/20064,0004,033.333,933.334,000
11/13/20064,0004,0003,933.333,933.33
11/14/20064,033.334,133.334,0004,100
11/15/20064,166.664,2004,1004,100
11/16/20064,1004,166.664,066.664,066.66
11/17/20064,066.664,1004,0004,000
11/20/20064,0004,0003,9003,900
11/21/20063,933.333,966.663,9003,900
11/22/20063,9004,0003,866.663,966.66
11/23/20063,966.673,966.673,966.673,966.67
11/24/20063,866.663,866.663,766.663,766.66
11/27/20063,766.663,9003,733.333,833.33
11/28/20063,8003,933.333,766.663,900
11/29/20063,933.333,966.663,9003,933.33
11/30/20064,033.334,1004,033.334,066.66
12/01/20064,1004,1004,033.334,066.66
12/04/20064,033.334,133.334,033.334,100
12/05/20064,033.334,066.664,0004,000
12/06/20064,0004,1003,966.664,033.33
12/07/20064,033.334,1004,0004,033.33
12/08/20064,0004,066.664,0004,033.33
12/11/20064,066.664,1004,033.334,033.33
12/12/20064,1004,166.664,066.664,100
12/13/20064,0004,066.664,0004,066.66
12/14/20064,1004,133.334,033.334,100
12/15/20064,133.334,133.334,066.664,100
12/18/20064,1004,133.334,066.664,100
12/19/20064,066.664,1004,0004,066.66
12/20/20064,066.664,1004,033.334,100
12/21/20064,1004,133.334,033.334,066.66
12/22/20064,033.334,066.664,0004,066.66
12/25/20064,033.334,066.664,0004,033.33
12/26/20064,033.334,033.334,0004,033.33
12/27/20064,0004,066.664,0004,033.33
12/28/20064,066.664,066.664,0004,033.33
12/29/20064,033.334,066.664,0004,066.66