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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,284.7036
CLOSE 2,286.6476

Low

LOW 895

High

HIGH 3,213.33
DATEOPENHIGHLOWCLOSE
01/04/20082,736.662,7402,633.332,660
01/07/20082,593.332,7002,583.332,640
01/08/20082,6302,816.662,616.662,816.66
01/09/20082,7502,893.332,723.332,873.33
01/10/20082,846.662,923.332,803.332,806.66
01/11/20082,836.662,863.332,733.332,786.66
01/15/20082,803.332,843.332,743.332,763.33
01/16/20082,666.662,7902,6502,676.66
01/17/20082,7402,7502,543.332,673.33
01/18/20082,5402,686.662,5302,670
01/21/20082,606.662,643.332,503.332,530
01/22/20082,4302,466.662,333.332,333.33
01/23/20082,496.662,506.662,3902,456.66
01/24/20082,556.662,613.332,5202,583.33
01/25/20082,623.332,823.332,623.332,813.33
01/28/20082,7502,763.332,616.662,663.33
01/29/20082,793.332,8102,7302,753.33
01/30/20082,786.662,873.332,716.662,826.66
01/31/20082,7002,8502,653.332,793.33
02/01/20082,796.662,866.662,6902,723.33
02/04/20082,7902,8402,773.332,803.33
02/05/20082,796.662,8202,756.662,786.66
02/06/20082,703.332,726.662,673.332,703.33
02/07/20082,6702,7002,603.332,680
02/08/20082,713.332,726.662,5702,586.66
02/12/20082,5702,636.662,506.662,596.66
02/13/20082,666.662,673.332,523.332,540
02/14/20082,6302,633.332,556.662,616.66
02/15/20082,6102,6202,566.662,596.66
02/18/20082,586.662,6502,556.662,566.66
02/19/20082,633.332,7002,586.662,643.33
02/20/20082,643.332,663.332,4602,493.33
02/21/20082,536.662,5802,493.332,543.33
02/22/20082,503.332,566.662,5002,550
02/25/20082,616.662,6902,593.332,673.33
02/26/20082,7402,753.332,6502,663.33
02/27/20082,716.662,733.332,6902,716.66
02/28/20082,696.662,706.662,6402,683.33
02/29/20082,616.662,6302,5402,573.33
03/03/20082,4902,4902,4502,463.33
03/04/20082,4502,453.332,363.332,390
03/05/20082,386.662,406.662,3402,356.66
03/06/20082,3802,4502,363.332,433.33
03/07/20082,323.332,326.662,2702,280
03/10/20082,213.332,293.332,213.332,266.66
03/11/20082,2102,303.332,1702,290
03/12/20082,423.332,463.332,4102,436.66
03/13/20082,343.332,353.332,2302,260
03/14/20082,326.662,3502,206.662,226.66
03/17/20082,166.662,203.332,1102,150
03/18/20082,146.662,193.332,123.332,153.33
03/19/20082,286.662,286.662,196.662,260
03/21/20082,326.662,413.332,286.662,393.33
03/24/20082,3802,503.332,353.332,463.33
03/25/20082,493.332,496.662,3602,430
03/26/20082,3802,453.332,343.332,370
03/27/20082,3202,353.332,283.332,293.33
03/28/20082,293.332,333.332,2302,283.33
03/31/20082,233.332,2702,176.662,186.66
04/01/20082,233.332,276.662,1902,256.66
04/02/20082,4002,476.662,376.662,460
04/03/20082,483.332,563.332,446.662,550
04/04/20082,533.332,6002,516.662,563.33
04/07/20082,5502,6002,5302,580
04/08/20082,5502,5602,476.662,483.33
04/09/20082,4902,496.662,383.332,423.33
04/10/20082,3802,4702,363.332,416.66
04/11/20082,386.662,4402,376.662,440
04/14/20082,336.662,3502,326.662,336.66
04/15/20082,333.332,4202,303.332,390
04/16/20082,456.662,486.662,436.662,453.33
04/17/20082,553.332,6102,546.662,563.33
04/18/20082,566.662,593.332,503.332,566.66
04/21/20082,6502,656.662,6202,656.66
04/22/20082,5902,616.662,5402,543.33
04/23/20082,483.332,6302,483.332,586.66
04/24/20082,576.662,6402,5702,580
04/25/20082,613.332,766.662,603.332,736.66
04/28/20082,933.333,036.662,913.332,986.66
04/30/20082,9203,116.662,9002,983.33
05/01/20082,9502,966.662,8802,903.33
05/02/20083,003.333,0602,9803,036.66
05/07/20083,093.333,113.332,986.663,006.66
05/08/20082,9402,9402,906.662,910
05/09/20082,923.332,926.662,816.662,816.66
05/12/20082,8002,8302,743.332,780
05/13/20082,803.332,823.332,7702,793.33
05/14/20082,7002,8002,6802,766.66
05/15/20082,8002,946.662,793.332,880
05/16/20082,983.332,9902,8902,920
05/19/20082,866.662,976.662,813.332,943.33
05/20/20082,9102,953.332,863.332,863.33
05/21/20082,763.332,793.332,723.332,736.66
05/22/20082,696.662,846.662,673.332,846.66
05/23/20082,7802,853.332,773.332,793.33
05/26/20082,7502,776.662,716.662,716.66
05/27/20082,7402,826.662,736.662,813.33
05/28/20082,8402,866.662,796.662,796.66
05/29/20082,8202,906.662,8202,890
05/30/20082,956.663,033.332,953.333,023.33
06/02/20083,023.333,1602,973.333,156.66
06/03/20083,1003,186.663,073.333,113.33
06/04/20083,1403,186.663,096.663,180
06/05/20083,1603,163.333,0803,120
06/06/20083,2003,213.333,123.333,123.33
06/09/20083,023.333,063.333,013.333,030
06/10/20083,043.333,093.332,9702,970
06/11/20083,0003,003.332,923.332,966.66
06/12/20082,933.332,933.332,8602,883.33
06/13/20082,883.332,936.662,833.332,920
06/16/20082,986.663,056.662,9403,050
06/17/20083,0803,113.333,0403,083.33
06/18/20083,056.663,1403,056.663,133.33
06/19/20083,086.663,093.332,973.332,986.66
06/20/20083,0203,026.662,933.332,943.33
06/23/20082,876.662,936.662,866.662,896.66
06/24/20082,886.662,946.662,853.332,886.66
06/25/20082,856.662,873.332,8102,843.33
06/26/20082,8302,916.662,8302,860
06/27/20082,743.332,783.332,703.332,743.33
06/30/20082,723.332,753.332,6502,663.33
07/01/20082,666.662,696.662,6002,606.66
07/02/20082,6402,653.332,533.332,540
07/03/20082,506.662,616.662,503.332,593.33
07/04/20082,616.662,633.332,526.662,586.66
07/07/20082,553.332,686.662,543.332,680
07/08/20082,653.332,656.662,563.332,570
07/09/20082,653.332,706.662,6302,653.33
07/10/20082,623.332,773.332,593.332,770
07/11/20082,736.662,8302,686.662,786.66
07/14/20082,7602,853.332,756.662,783.33
07/15/20082,716.662,7302,613.332,613.33
07/16/20082,6102,673.332,606.662,663.33
07/17/20082,743.332,796.662,743.332,743.33
07/18/20082,816.662,8302,733.332,746.66
07/22/20082,7802,833.332,7402,833.33
07/23/20082,876.662,956.662,876.662,923.33
07/24/20082,9702,983.332,9202,973.33
07/25/20082,9002,913.332,7902,800
07/28/20082,833.332,863.332,8002,816.66
07/29/20082,736.662,786.662,7002,776.66
07/30/20082,8302,836.662,806.662,833.33
07/31/20082,833.332,8502,736.662,826.66
08/01/20082,693.332,696.662,5502,610
08/04/20082,5702,5902,413.332,430
08/05/20082,396.662,486.662,343.332,453.33
08/06/20082,4802,506.662,406.662,466.66
08/07/20082,4102,416.662,356.662,386.66
08/08/20082,3002,396.662,2702,340
08/11/20082,373.332,396.662,3402,373.33
08/12/20082,406.662,433.332,373.332,376.66
08/13/20082,336.662,3402,3002,300
08/14/20082,266.662,3102,2402,256.66
08/15/20082,2902,296.662,2502,280
08/18/20082,2602,366.662,243.332,336.66
08/19/20082,2602,296.662,256.662,273.33
08/20/20082,2402,263.332,213.332,250
08/21/20082,256.662,263.332,203.332,203.33
08/22/20082,1702,176.662,1102,123.33
08/25/20082,2002,223.332,1802,213.33
08/26/20082,113.332,183.332,113.332,180
08/27/20082,1602,206.662,156.662,163.33
08/28/20082,183.332,186.662,133.332,143.33
08/29/20082,186.662,236.662,1702,233.33
09/01/20082,2002,2202,1702,180
09/02/20082,183.332,256.662,1502,166.66
09/03/20082,2002,223.332,136.662,153.33
09/04/20082,133.332,1702,046.662,046.66
09/05/20081,946.661,986.661,926.661,950
09/08/20082,1502,283.332,116.662,246.66
09/09/20082,166.662,206.662,133.332,200
09/10/20082,133.332,316.662,106.662,270
09/11/20082,1902,223.332,133.332,166.66
09/12/20082,246.662,3002,223.332,286.66
09/16/20081,986.662,106.661,986.662,063.33
09/17/20082,133.332,1602,0502,076.66
09/18/20081,946.661,9801,8801,940
09/19/20082,106.662,2002,0802,196.66
09/22/20082,316.662,323.332,253.332,253.33
09/24/20082,233.332,333.332,1602,280
09/25/20082,1902,313.332,186.662,290
09/26/20082,326.662,3502,226.662,296.66
09/29/20082,303.332,326.662,246.662,260
09/30/20082,0602,173.332,0502,100
10/01/20082,153.332,196.662,136.662,183.33
10/02/20082,216.662,2402,103.332,126.66
10/03/20082,1502,1602,086.662,090
10/06/20082,0402,0501,9502,020
10/07/20081,933.332,0501,893.331,993.33
10/08/20081,896.661,9601,816.661,863.33
10/09/20081,876.662,073.331,823.332,003.33
10/10/20081,7701,926.661,7701,840
10/14/20082,133.332,1702,106.662,150
10/15/20082,0602,123.332,0202,073.33
10/16/20081,8401,856.661,7401,760
10/17/20081,793.331,8101,706.661,753.33
10/20/20081,773.331,786.661,713.331,783.33
10/21/20081,833.331,856.661,8101,830
10/22/20081,7301,746.661,676.661,683.33
10/23/20081,583.331,6301,543.331,613.33
10/24/20081,5301,543.331,446.671,450
10/27/20081,3001,363.331,283.331,283.33
10/28/20081,116.671,1501,116.671,116.67
10/29/20081,216.671,243.331,0501,133.33
10/30/20081,116.671,3001,106.671,273.33
10/31/20081,206.671,3901,2001,273.33
11/04/20081,386.671,4001,3401,373.33
11/05/20081,4401,536.671,423.331,536.67
11/06/20081,436.671,463.331,3901,423.33
11/07/20081,323.331,446.671,306.671,400
11/10/20081,4501,4601,4101,433.33
11/11/20081,4001,436.671,376.671,386.67
11/12/20081,3401,3601,316.671,333.33
11/13/20081,2501,273.331,223.331,226.67
11/14/20081,266.671,2801,2001,206.67
11/17/20081,176.671,233.331,1301,180
11/18/20081,146.671,193.331,136.671,136.67
11/19/20081,1201,136.671,033.331,046.67
11/20/2008953.33973.33917938.33
11/21/2008898.331,046.678951,016.67
11/25/20081,116.671,133.331,073.331,133.33
11/26/20081,093.331,1201,0601,066.67
11/27/20081,106.671,126.671,0901,126.67
11/28/20081,123.331,173.331,1101,150
12/01/20081,153.331,1801,1401,156.67
12/02/20081,0901,1001,066.671,066.67
12/03/20081,093.331,106.671,083.331,093.33
12/04/20081,103.331,1101,003.331,020
12/05/20081,0201,023.33977.67986.67
12/08/2008983.331,0309811,010
12/09/20081,026.671,036.67975.33987.67
12/10/20089881,046.679791,040
12/11/20081,033.331,1401,003.331,140
12/12/20081,106.671,176.671,086.671,126.67
12/15/20081,1901,203.331,173.331,173.33
12/16/20081,143.331,146.671,1101,130
12/17/20081,1801,193.331,143.331,180
12/18/20081,183.331,296.671,176.671,280
12/19/20081,2801,336.671,253.331,303.33
12/22/20081,3201,3701,316.671,326.67
12/24/20081,293.331,306.671,2401,253.33
12/25/20081,253.331,253.331,253.331,253.33
12/26/20081,253.331,253.331,253.331,253.33
12/29/20081,253.331,253.331,253.331,253.33
12/30/20081,253.331,253.331,253.331,253.33