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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,453.4933
CLOSE 3,453.4389

Low

LOW 2,356.66

High

HIGH 4,300
DATEOPENHIGHLOWCLOSE
01/04/20074,1004,1004,066.664,066.66
01/05/20074,033.334,1004,033.334,066.66
01/09/20074,033.334,1004,033.334,066.66
01/10/20074,066.664,1004,033.334,033.33
01/11/20074,033.334,066.664,0004,000
01/12/20074,033.334,166.664,033.334,100
01/15/20074,166.664,266.664,133.334,233.33
01/16/20074,2004,233.334,166.664,200
01/17/20074,166.664,233.334,133.334,233.33
01/18/20074,2004,233.334,133.334,166.66
01/19/20074,133.334,166.664,1004,166.66
01/22/20074,2004,266.664,166.664,233.33
01/23/20074,266.664,266.664,2004,233.33
01/24/20074,233.334,3004,2004,200
01/25/20074,2004,233.334,166.664,200
01/26/20074,166.664,2004,133.334,133.33
01/29/20074,1004,133.334,066.664,100
01/30/20074,1004,133.334,066.664,100
01/31/20074,066.664,1004,033.334,100
02/01/20074,033.334,066.663,966.664,000
02/02/20073,966.664,0003,933.333,966.66
02/05/20073,9003,933.333,833.333,900
02/06/20073,833.333,866.663,8003,866.66
02/07/20073,8003,866.663,766.663,833.33
02/08/20073,8003,833.333,666.663,733.33
02/09/20073,733.333,866.663,7003,833.33
02/13/20073,833.333,9003,833.333,900
02/14/20073,933.333,966.663,9003,900
02/15/20073,933.333,966.663,866.663,900
02/16/20073,933.334,0003,9004,000
02/19/20074,0004,0003,933.334,000
02/20/20074,0004,0003,933.334,000
02/21/20074,0004,066.663,966.664,033.33
02/22/20074,033.334,066.664,0004,033.33
02/23/20074,033.334,066.664,0004,000
02/26/20074,0004,033.333,9003,966.66
02/27/20073,933.333,966.663,866.663,866.66
02/28/20073,733.333,833.333,733.333,833.33
03/01/20073,833.333,866.663,766.663,800
03/02/20073,766.663,8003,766.663,766.66
03/05/20073,7003,733.333,633.333,733.33
03/06/20073,7003,766.663,666.663,700
03/07/20073,733.333,766.663,666.663,666.66
03/08/20073,7003,733.333,666.663,700
03/09/20073,733.333,766.663,7003,733.33
03/12/20073,766.663,8003,733.333,733.33
03/13/20073,766.663,766.663,7003,733.33
03/14/20073,666.663,7003,633.333,633.33
03/15/20073,633.333,666.663,566.663,633.33
03/16/20073,633.333,633.333,433.333,533.33
03/19/20073,433.333,5003,366.663,500
03/20/20073,533.333,566.663,533.333,533.33
03/22/20073,6003,666.663,6003,600
03/23/20073,666.663,733.333,666.663,666.66
03/26/20073,7003,733.333,666.663,733.33
03/27/20073,666.663,733.333,633.333,633.33
03/28/20073,633.333,666.663,533.333,533.33
03/29/20073,466.663,566.663,466.663,533.33
03/30/20073,533.333,6003,533.333,566.66
04/02/20073,566.663,633.333,5003,500
04/03/20073,6003,666.663,566.663,666.66
04/04/20073,7003,733.333,7003,700
04/05/20073,733.333,766.663,666.663,733.33
04/06/20073,733.333,8003,733.333,800
04/09/20073,8003,833.333,8003,800
04/10/20073,8003,866.663,766.663,866.66
04/11/20073,833.333,9003,833.333,866.66
04/12/20073,866.663,9003,8003,866.66
04/13/20073,833.333,866.663,733.333,766.66
04/16/20073,766.663,8003,7003,733.33
04/17/20073,766.663,766.663,6003,666.66
04/18/20073,666.663,666.663,6003,666.66
04/19/20073,6003,633.333,533.333,600
04/20/20073,566.663,6003,533.333,566.66
04/23/20073,6003,633.333,533.333,566.66
04/24/20073,533.333,566.663,5003,533.33
04/25/20073,566.663,566.663,5003,500
04/26/20073,5003,533.333,466.663,500
04/27/20073,466.663,533.333,433.333,500
05/01/20073,433.333,466.663,4003,433.33
05/02/20073,4003,466.663,4003,433.33
05/07/20073,5003,566.663,466.663,533.33
05/08/20073,566.663,666.663,566.663,600
05/09/20073,6003,7003,566.663,666.66
05/10/20073,7003,733.333,666.663,666.66
05/11/20073,633.333,666.663,6003,666.66
05/14/20073,7003,733.333,666.663,666.66
05/15/20073,666.663,7003,6003,633.33
05/16/20073,6003,633.333,566.663,600
05/17/20073,566.663,633.333,5003,533.33
05/18/20073,566.663,6003,533.333,533.33
05/21/20073,566.663,6003,533.333,533.33
05/22/20073,6003,766.663,566.663,733.33
05/23/20073,866.664,0003,866.663,933.33
05/24/20073,933.333,966.663,866.663,966.66
05/25/20073,9003,933.333,866.663,900
05/28/20073,933.333,966.663,866.663,866.66
05/29/20073,866.663,966.663,866.663,933.33
05/30/20073,966.663,966.663,866.663,933.33
05/31/20073,933.333,966.663,9003,933.33
06/01/20073,966.663,966.663,9003,933.33
06/04/20073,966.663,966.663,9003,900
06/05/20073,933.333,933.333,866.663,933.33
06/06/20073,9003,933.333,866.663,900
06/07/20073,866.663,966.663,866.663,966.66
06/08/20073,933.333,966.663,9003,966.66
06/11/20073,966.664,0003,966.664,000
06/12/20074,0004,033.333,966.664,000
06/13/20073,966.664,0003,933.333,966.66
06/14/20073,966.664,0003,933.333,966.66
06/15/20073,966.664,0003,966.664,000
06/18/20074,0004,033.333,966.664,000
06/19/20074,0004,033.333,966.664,000
06/20/20074,0004,033.333,966.663,966.66
06/21/20073,966.664,033.333,966.664,000
06/22/20073,966.664,0003,9003,900
06/25/20073,866.663,933.333,833.333,866.66
06/26/20073,833.333,9003,833.333,833.33
06/27/20073,8003,833.333,766.663,833.33
06/28/20073,833.333,866.663,766.663,800
06/29/20073,8003,833.333,766.663,833.33
07/02/20073,866.663,9003,833.333,900
07/03/20073,933.333,933.333,9003,900
07/04/20073,9003,933.333,833.333,833.33
07/05/20073,866.663,9003,833.333,866.66
07/06/20073,866.663,866.663,8003,866.66
07/09/20073,9003,933.333,866.663,900
07/10/20073,866.663,9003,833.333,866.66
07/11/20073,8003,866.663,8003,800
07/12/20073,833.333,9003,8003,800
07/13/20073,9003,9003,833.333,900
07/17/20073,833.333,866.663,766.663,800
07/18/20073,766.663,8003,7003,766.66
07/19/20073,733.333,766.663,7003,733.33
07/20/20073,733.333,766.663,733.333,766.66
07/23/20073,7003,733.333,666.663,666.66
07/24/20073,733.333,766.663,7003,733.33
07/25/20073,666.663,8003,666.663,766.66
07/26/20073,733.333,766.663,7003,733.33
07/27/20073,633.333,7003,6003,666.66
07/30/20073,633.333,666.663,6003,633.33
07/31/20073,6003,633.333,566.663,600
08/01/20073,466.663,5003,366.663,400
08/02/20073,4003,433.333,286.663,333.33
08/03/20073,4003,433.333,326.663,330
08/06/20073,2003,2603,1803,250
08/07/20073,316.663,3303,186.663,233.33
08/08/20073,266.663,366.663,2603,333.33
08/09/20073,4003,5003,366.663,433.33
08/10/20073,3303,333.333,2703,333.33
08/13/20073,316.663,326.663,273.333,293.33
08/14/20073,326.663,3303,226.663,260
08/15/20073,166.663,1703,006.663,066.66
08/16/20072,966.663,0902,803.333,056.66
08/17/20073,0903,153.332,893.332,936.66
08/20/20073,023.333,046.662,973.332,980
08/21/20073,013.333,063.332,9503,000
08/22/20073,0003,0002,893.332,946.66
08/23/20073,013.333,116.663,013.333,110
08/24/20073,076.663,106.663,066.663,090
08/27/20073,116.663,1603,0503,063.33
08/28/20073,063.333,0902,983.333,006.66
08/29/20072,933.332,976.662,9102,966.66
08/30/20073,006.663,036.662,963.332,986.66
08/31/20072,953.333,0602,9303,050
09/03/20073,056.663,056.663,003.333,023.33
09/04/20073,013.333,016.662,936.662,950
09/05/20073,0003,003.332,8902,906.66
09/06/20072,856.662,906.662,7902,906.66
09/07/20072,8402,886.662,8102,820
09/10/20072,716.662,786.662,7002,756.66
09/11/20072,7102,893.332,663.332,810
09/12/20072,8302,8402,706.662,726.66
09/13/20072,7302,7402,633.332,633.33
09/14/20072,6602,753.332,616.662,736.66
09/18/20072,636.662,6602,5502,586.66
09/19/20072,7202,766.662,706.662,736.66
09/20/20072,7402,753.332,6702,670
09/21/20072,603.332,626.662,563.332,610
09/25/20072,5602,726.662,5502,706.66
09/26/20072,7102,806.662,686.662,776.66
09/27/20072,8802,983.332,876.662,970
09/28/20073,0203,023.332,956.662,983.33
10/01/20072,9702,9802,906.662,936.66
10/02/20073,003.333,066.662,986.663,050
10/03/20073,0603,1603,0203,156.66
10/04/20073,123.333,2303,123.333,193.33
10/05/20073,183.333,273.333,1803,233.33
10/09/20073,236.663,333.333,233.333,240
10/10/20073,253.333,256.663,156.663,160
10/11/20073,1703,233.333,133.333,176.66
10/12/20073,1503,153.333,0803,090
10/15/20073,123.333,1303,046.663,070
10/16/20073,003.333,023.332,906.662,913.33
10/17/20072,913.332,916.662,736.662,743.33
10/18/20072,773.332,8702,773.332,826.66
10/19/20072,7602,8002,7302,790
10/22/20072,6902,8002,676.662,773.33
10/23/20072,853.332,9202,823.332,836.66
10/24/20072,853.332,903.332,776.662,800
10/25/20072,766.662,816.662,713.332,763.33
10/26/20072,796.662,8302,7402,796.66
10/29/20072,896.663,063.332,893.333,063.33
10/30/20073,033.333,0903,0003,073.33
10/31/20073,006.663,113.332,973.333,113.33
11/01/20073,0803,1103,0503,076.66
11/02/20072,976.662,9802,886.662,893.33
11/05/20072,833.332,8602,8002,820
11/06/20072,786.662,8802,783.332,806.66
11/07/20072,8602,8602,736.662,736.66
11/08/20072,666.662,666.662,626.662,656.66
11/09/20072,673.332,703.332,4902,500
11/12/20072,4002,463.332,356.662,446.66
11/13/20072,446.662,5402,386.662,433.33
11/14/20072,566.662,656.662,5402,640
11/15/20072,703.332,776.662,673.332,673.33
11/16/20072,576.662,636.662,553.332,623.33
11/19/20072,646.662,7302,6202,630
11/20/20072,5502,6902,4902,676.66
11/21/20072,7002,743.332,633.332,653.33
11/22/20072,636.662,7202,6302,710
11/26/20072,746.662,923.332,746.662,896.66
11/27/20072,773.333,006.662,753.333,006.66
11/28/20072,9903,003.332,926.662,933.33
11/29/20073,0503,1203,046.663,066.66
11/30/20073,033.333,1703,016.663,170
12/03/20073,2003,226.663,1203,163.33
12/04/20073,1303,153.333,0703,070
12/05/20073,003.333,073.332,9703,036.66
12/06/20073,136.663,2503,123.333,236.66
12/07/20073,263.333,266.663,1503,163.33
12/10/20073,196.663,236.663,156.663,180
12/11/20073,2403,253.333,193.333,200
12/12/20073,133.333,186.663,093.333,180
12/13/20073,146.663,156.662,943.332,946.66
12/14/20072,963.333,0502,833.332,856.66
12/17/20072,796.662,833.332,7302,750
12/18/20072,683.332,8202,6702,766.66
12/19/20072,766.662,8602,7402,763.33
12/20/20072,8302,9002,8102,863.33
12/21/20072,836.662,853.332,7702,796.66
12/25/20072,896.662,9102,866.662,896.66
12/26/20072,9002,906.662,876.662,900
12/27/20072,8902,9002,846.662,880
12/28/20072,846.662,8502,753.332,790