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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,161.7284
CLOSE 1,158.4564

Low

LOW 861.67

High

HIGH 1,506.67
DATEOPENHIGHLOWCLOSE
01/05/20091,353.331,416.671,3401,396.67
01/06/20091,413.331,416.671,356.671,380
01/07/20091,3801,413.331,373.331,413.33
01/08/20091,366.671,3701,3301,343.33
01/09/20091,3601,3701,3301,336.67
01/13/20091,256.671,2801,236.671,243.33
01/14/20091,246.671,3001,2401,250
01/15/20091,2001,243.331,1901,196.67
01/16/20091,216.671,253.331,213.331,253.33
01/19/20091,2701,283.331,223.331,223.33
01/20/20091,216.671,223.331,156.671,176.67
01/21/20091,1101,1301,1001,113.33
01/22/20091,1401,163.331,073.331,100
01/23/20091,086.671,106.671,063.331,066.67
01/26/20091,0701,0901,016.671,023.33
01/27/20091,0501,123.331,026.671,106.67
01/28/20091,123.331,176.671,1001,120
01/29/20091,2201,286.671,216.671,270
01/30/20091,2201,256.671,216.671,216.67
02/02/20091,166.671,1901,146.671,163.33
02/03/20091,146.671,256.671,146.671,170
02/04/20091,186.671,223.331,1701,206.67
02/05/20091,206.671,236.671,166.671,173.33
02/06/20091,2101,2201,156.671,170
02/09/20091,2001,203.331,126.671,126.67
02/10/20091,163.331,2001,143.331,176.67
02/12/20091,133.331,1501,116.671,126.67
02/13/20091,136.671,146.671,1201,130
02/16/20091,126.671,136.671,116.671,120
02/17/20091,1201,123.331,076.671,090
02/18/20091,056.671,063.331,023.331,040
02/19/20091,043.331,053.331,0101,010
02/20/20091,003.331,013.33985988.33
02/23/2009966.671,016.67911.671,003.33
02/24/2009958.331,016.67956.671,006.67
02/25/20091,0401,050986.671,040
02/26/20091,0301,073.331,013.331,043.33
02/27/20091,043.331,063.331,016.671,056.67
03/02/20091,0201,030993.33996.67
03/03/2009963.331,010958.33995
03/04/20099751,003.33965993.33
03/05/2009993.331,026.67985985
03/06/2009956.67970921.67921.67
03/09/2009926.67930878.33881.67
03/10/2009880915861.67896.67
03/11/2009936.67961.67936.67940
03/12/2009935940876.67893.33
03/13/2009933.33960926.67950
03/16/2009976.671,030976.671,006.67
03/17/20091,0401,096.671,0201,083.33
03/18/20091,136.671,146.671,096.671,120
03/19/20091,153.331,183.331,133.331,180
03/23/20091,1801,2801,1601,266.67
03/24/20091,316.671,3301,296.671,306.67
03/25/20091,3101,3401,276.671,293.33
03/26/20091,306.671,3501,303.331,320
03/27/20091,333.331,356.671,2801,280
03/30/20091,273.331,286.671,1701,173.33
03/31/20091,166.671,216.671,1301,136.67
04/01/20091,176.671,183.331,1401,170
04/02/20091,216.671,266.671,2101,256.67
04/03/20091,3001,3101,2001,220
04/06/20091,236.671,266.671,186.671,203.33
04/07/20091,186.671,206.671,173.331,190
04/08/20091,1601,186.671,123.331,143.33
04/09/20091,1601,216.671,1301,203.33
04/10/20091,036.671,036.671,036.671,036.67
04/13/20091,0201,050996.671,013.33
04/14/20091,036.671,040993.331,020
04/15/20091,006.671,013.33993.33995
04/16/20091,0101,013.33975976.67
04/17/20091,0001,016.67991.671,013.33
04/20/20091,013.331,0209951,010
04/21/2009980996.67968.33993.33
04/22/20091,006.671,010983.33985
04/23/2009986.67993.33971.67985
04/24/2009993.331,086.67988.331,030
04/27/20091,073.331,0801,0401,056.67
04/28/20091,046.671,093.331,046.671,060
04/30/20091,1101,143.331,093.331,133.33
05/01/20091,1301,1701,116.671,163.33
05/07/20091,2801,326.671,263.331,306.67
05/08/20091,303.331,366.671,2801,360
05/11/20091,376.671,4001,356.671,386.67
05/12/20091,346.671,3601,293.331,293.33
05/13/20091,2801,316.671,266.671,293.33
05/14/20091,243.331,2501,2201,223.33
05/15/20091,2401,306.671,233.331,306.67
05/18/20091,2801,296.671,243.331,253.33
05/19/20091,286.671,303.331,256.671,260
05/20/20091,263.331,283.331,253.331,270
05/21/20091,2601,286.671,256.671,280
05/22/20091,263.331,283.331,2501,250
05/25/20091,256.671,273.331,246.671,266.67
05/26/20091,283.331,2901,246.671,246.67
05/27/20091,2801,286.671,253.331,256.67
05/28/20091,243.331,253.331,216.671,240
05/29/20091,2401,243.331,216.671,223.33
06/01/20091,213.331,2601,206.671,256.67
06/02/20091,273.331,276.671,236.671,236.67
06/03/20091,2401,2501,226.671,233.33
06/04/20091,226.671,2601,223.331,246.67
06/05/20091,276.671,306.671,273.331,306.67
06/08/20091,3201,396.671,306.671,390
06/09/20091,376.671,406.671,356.671,356.67
06/10/20091,3701,4501,363.331,433.33
06/11/20091,436.671,493.331,426.671,493.33
06/12/20091,496.671,506.671,446.671,450
06/15/20091,4401,4401,3401,350
06/16/20091,333.331,3501,323.331,323.33
06/17/20091,323.331,336.671,3101,313.33
06/18/20091,326.671,3301,276.671,306.67
06/19/20091,3201,366.671,3101,360
06/22/20091,376.671,396.671,3701,396.67
06/23/20091,336.671,366.671,336.671,360
06/24/20091,356.671,363.331,333.331,340
06/25/20091,343.331,356.671,333.331,340
06/26/20091,356.671,3601,3401,340
06/29/20091,346.671,356.671,3101,313.33
06/30/20091,326.671,336.671,306.671,310
07/01/20091,316.671,346.671,3101,346.67
07/02/20091,3401,343.331,3101,316.67
07/03/20091,293.331,316.671,286.671,316.67
07/06/20091,3001,3201,3001,306.67
07/07/20091,303.331,306.671,2601,270
07/08/20091,236.671,243.331,2101,216.67
07/09/20091,2001,206.671,173.331,180
07/10/20091,183.331,206.671,1801,183.33
07/13/20091,1701,206.671,166.671,170
07/14/20091,196.671,246.671,196.671,233.33
07/15/20091,243.331,243.331,2001,233.33
07/16/20091,266.671,2801,2401,243.33
07/17/20091,2501,2601,243.331,246.67
07/21/20091,263.331,273.331,256.671,266.67
07/22/20091,263.331,276.671,243.331,260
07/23/20091,266.671,283.331,263.331,270
07/24/20091,286.671,2901,243.331,256.67
07/27/20091,2701,303.331,266.671,280
07/28/20091,313.331,3301,303.331,330
07/29/20091,3301,333.331,313.331,323.33
07/30/20091,326.671,343.331,283.331,343.33
07/31/20091,3701,373.331,346.671,350
08/03/20091,3601,396.671,353.331,393.33
08/04/20091,4101,413.331,373.331,383.33
08/05/20091,386.671,3901,353.331,356.67
08/06/20091,353.331,356.671,333.331,340
08/07/20091,346.671,356.671,296.671,323.33
08/10/20091,356.671,3801,356.671,370
08/11/20091,373.331,3901,3701,386.67
08/12/20091,3701,376.671,356.671,366.67
08/13/20091,383.331,3901,3701,380
08/14/20091,3801,393.331,373.331,383.33
08/17/20091,3801,3801,3301,333.33
08/18/20091,316.671,3401,313.331,330
08/19/20091,3301,333.331,3101,310
08/20/20091,323.331,356.671,3201,346.67
08/21/20091,3601,366.671,3301,340
08/24/20091,356.671,366.671,353.331,363.33
08/25/20091,356.671,363.331,346.671,346.67
08/26/20091,3501,366.671,346.671,360
08/27/20091,343.331,346.671,323.331,333.33
08/28/20091,346.671,3501,3401,350
08/31/20091,356.671,376.671,3301,336.67
09/01/20091,336.671,343.331,3301,336.67
09/02/20091,3101,3101,3001,300
09/03/20091,296.671,296.671,276.671,283.33
09/04/20091,2801,283.331,256.671,256.67
09/07/20091,266.671,276.671,256.671,263.33
09/08/20091,2501,2501,216.671,236.67
09/09/20091,216.671,223.331,196.671,203.33
09/10/20091,2201,253.331,216.671,246.67
09/11/20091,2601,263.331,226.671,236.67
09/14/20091,2301,236.671,2101,220
09/15/20091,216.671,2301,2001,210
09/16/20091,216.671,226.671,1801,186.67
09/17/20091,1901,193.331,116.671,120
09/18/20091,093.331,146.671,076.671,143.33
09/21/20091,143.331,143.331,143.331,143.33
09/24/20091,123.331,153.331,1001,100
09/25/20091,0401,063.331,033.331,040
09/28/20091,0101,016.67990995
09/29/20091,016.671,026.671,003.331,016.67
09/30/20091,0501,056.671,0301,043.33
10/01/20091,0501,053.331,0001,023.33
10/02/20091,0001,016.67986.67988.33
10/05/20091,0101,0201,003.331,016.67
10/06/20091,053.331,056.671,033.331,053.33
10/07/20091,096.671,136.671,093.331,126.67
10/08/20091,143.331,1601,136.671,143.33
10/09/20091,146.671,163.331,1301,156.67
10/13/20091,163.331,166.671,143.331,143.33
10/14/20091,1301,133.331,083.331,090
10/15/20091,113.331,126.671,083.331,083.33
10/16/20091,073.331,076.671,043.331,063.33
10/19/20091,036.671,1001,033.331,096.67
10/20/20091,103.331,1101,0801,100
10/21/20091,0801,106.671,0801,103.33
10/22/20091,0701,076.671,063.331,073.33
10/23/20091,086.671,086.671,0501,050
10/26/20091,0601,063.331,0401,046.67
10/27/20091,033.331,043.331,0201,030
10/28/20091,026.671,056.671,0201,033.33
10/29/20091,016.671,066.671,013.331,050
10/30/20091,066.671,0701,0401,053.33
11/02/20091,033.331,0501,026.671,036.67
11/04/20091,036.671,043.331,023.331,036.67
11/05/20091,0301,063.331,0301,056.67
11/06/20091,053.331,0601,033.331,053.33
11/09/20091,043.331,046.671,0201,020
11/10/20091,036.671,063.331,0301,056.67
11/11/20091,056.671,096.671,053.331,066.67
11/12/20091,0801,093.331,063.331,073.33
11/13/20091,066.671,0901,056.671,080
11/16/20091,066.671,0701,013.331,016.67
11/17/20091,023.331,030998.331,010
11/18/2009993.33995945950
11/19/2009956.67956.67883.33906.67
11/20/2009910941.67908.33938.33
11/24/2009925931.67891.67896.67
11/25/2009883.33911.67878.33901.67
11/26/2009893.33923.33890906.67
11/27/2009876.67893.33870873.33
11/30/2009898.33950896.67950
12/01/2009936.67971.67915965
12/02/2009953.33963.33935943.33
12/03/2009965978.33956.67970
12/04/2009973.33985960966.67
12/07/2009976.67981.67955956.67
12/08/2009946.67955935938.33
12/09/2009925925910913.33
12/10/2009906.67926.67900915
12/11/2009916.67920893.33903.33
12/14/2009915915893.33905
12/15/2009893.33906.67881.67883.33
12/16/20091,003.331,016.67993.331,010
12/17/20091,023.331,026.67988.33995
12/18/2009968.33976.67946.67946.67
12/21/2009941.67951.67936.67946.67
12/22/2009948.33951.67938.33945
12/24/2009945948.33920931.67
12/25/2009930930911.67915
12/28/2009915930908.33910
12/29/2009888.33895878.33885
12/30/2009888.33893.33876.67881.67