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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 845.3989
CLOSE 845.3025

Low

LOW 720.33

High

HIGH 1,041.67
DATEOPENHIGHLOWCLOSE
01/04/2012720.33743.67720.33741.33
01/05/2012740745.67734736.33
01/06/2012735741.67727729.33
01/10/2012731.33740.33729730.67
01/11/2012736746736744.33
01/12/2012745747.33739.33745.33
01/13/2012749.67752.33744747.67
01/16/2012740.33741730731.33
01/17/2012736.33741.33735.33740.33
01/18/2012737.33751.67733740.33
01/19/2012750.67761.33748.33758.33
01/20/2012780795.67777.67791
01/23/2012798.33803.67795799
01/24/2012805.67812.33797.67803
01/25/2012804815797810
01/26/2012807812801.33803
01/27/2012795802.33793794.33
01/30/2012796.67801790.67796.33
01/31/2012810.33817807808.33
02/01/2012803.67820803817.67
02/02/2012831.67842.33830835
02/03/2012835841821825.67
02/06/2012841.67844.33836.67839
02/07/2012840848.33839847.33
02/08/2012852.67860.67852860.67
02/09/2012861868.67851.67868.67
02/10/2012866.67867.33845.33848
02/13/2012844.67859.67844855.67
02/14/2012854.33867.67850.67866.33
02/15/2012880909.33878.33901
02/16/2012898.33907.33889889
02/17/2012913916893.33894
02/20/2012909.33911.67901902.33
02/21/2012900902.33887.33891.33
02/22/2012884902.33884899.33
02/23/2012894.33907.67886904
02/24/2012901.67921.67901.67918.33
02/27/2012928.33934918.33918.67
02/28/2012908.33925.67907.67924.33
02/29/2012931.33935.33914.67919
03/01/2012919927.33901.33907.67
03/02/2012914.33918.67907.67909
03/05/2012908.33912901904.67
03/06/2012904.67909.67894896.33
03/07/2012879.67891.33877.33889.67
03/08/2012900915897911.67
03/09/2012926.67931.67917.67928
03/12/2012930.33936.33920.33921
03/13/2012923942922.33931.33
03/14/2012953.33958.33952955
03/15/2012963.33964.67949.67955
03/16/2012958.67962.33952.33962
03/19/2012963.67977.67960.33974.67
03/21/2012963.33970950.67953.33
03/22/2012950962.33946.67957.67
03/23/2012942947.33941942.67
03/26/2012946.33949.67932.67936.33
03/27/2012949.33960.67948.33959.33
03/28/2012943.33951.67936.67938.33
03/29/2012937938.33921924.33
03/30/2012922.67922.67904.33907.67
04/02/2012920929.33917.67923.33
04/03/2012921.33921.33907910
04/04/2012910.33915891.33896
04/05/2012883.33889.67874.33883.33
04/06/2012880885871874.33
04/09/2012860869857.67862.67
04/10/2012867.67881867871
04/11/2012858.33871857867.67
04/12/2012873.67878867875.67
04/13/2012892.33911.33891908.67
04/16/2012901.33901.33880.33881
04/17/2012882.67888.67876877
04/18/2012900907.33897897.67
04/19/2012893.33898.67887.33892.67
04/20/2012890.67891877882.33
04/23/2012884.33893876878
04/24/2012866.33866.67855.67857.67
04/25/2012871.33873.67861.67862.67
04/26/2012870.67880858864.33
04/27/2012858881.67855861.33
05/01/2012851852.67832.33835.67
05/02/2012841.67843.67831.67839.33
05/07/2012816.67819.33812815.33
05/08/2012824824.67814.67821.33
05/09/2012813.33814802.67806.67
05/10/2012800811.33800801
05/11/2012797.67803.33782785
05/14/2012788.33803.33788.33792.67
05/15/2012781.67786.67774.67783.33
05/16/2012785.33793.67775.67780.67
05/17/2012778.67801776.67797.67
05/18/2012780784.67773774
05/21/2012774783.33766.67766.67
05/22/2012778781772.67778
05/23/2012778.67783770770
05/24/2012772.67777.67768.33774.33
05/25/2012772773.33763.67766.33
05/28/2012764773.33764771
05/29/2012767.67777762777
05/30/2012775779764.33768.67
05/31/2012756.67763754763
06/01/2012756.33768.67756.33761.33
06/04/2012748.33750.33743.67747.67
06/05/2012750767.33747.67765.33
06/06/2012767.67786.33762.67781.33
06/07/2012800804795.67800.67
06/08/2012798799779.33783.33
06/11/2012798.33799.33787791.33
06/12/2012779.33788776788
06/13/2012788797.33780.67790.33
06/14/2012790.33819789.67809
06/15/2012820822.33804.33816.33
06/18/2012838.33840.67830.67831
06/19/2012833837.33823.67826.67
06/20/2012836.67849836.67845.67
06/21/2012851.67853.33843846.33
06/22/2012833.33844.33832.33837.67
06/25/2012840.33847.67832.67833.67
06/26/2012828.33836816.67823.33
06/27/2012823.67841.33821.67840
06/28/2012849.33865848.67862.67
06/29/2012857.33877.33855870.67
07/02/2012883.33883.67871872.33
07/03/2012880.67890.33880886.67
07/04/2012888893877.67881.33
07/05/2012877.33888877.33883.67
07/06/2012880889.33879.33882.33
07/09/2012866.67877866.67870
07/10/2012880880.67858.33859
07/11/2012853.67866.67850.67866.67
07/12/2012865.33866.33845848.67
07/13/2012849851.33839.33842.33
07/17/2012842.67849.33837841
07/18/2012844847826831.33
07/19/2012836.67844834.67838.67
07/20/2012835.67836.33806.33814.33
07/23/2012800.33806.33789790.67
07/24/2012787.33797.67786794.67
07/25/2012790793.67778.67789.33
07/26/2012792.67814.33791813.33
07/27/2012824.33828.33817.33826
07/30/2012834837827834
07/31/2012829844.33826.67829.33
08/01/2012832837.33822829.67
08/02/2012829.67848.33829844.67
08/03/2012833.33833.67826.33830
08/06/2012840846.67838.67839.67
08/07/2012840847837.67846
08/08/2012851.33854.67834.67839.67
08/09/2012840.33846835845.67
08/10/2012845.67847.67835.33844.33
08/13/2012844.67846838.67842
08/14/2012844.67844.67816.33822
08/15/2012813.67814.33795.67804
08/16/2012806.33823806821.33
08/17/2012829.33839.67828838
08/20/2012843.33847.33831.33833.33
08/21/2012833.33842.33832.33837.33
08/22/2012841.67847833.67841.67
08/23/2012837847836.33845.67
08/24/2012836.67838.33833835.67
08/27/2012837.33843.33832.67832.67
08/28/2012833.67835.33822823
08/29/2012826.33834.67823830.67
08/30/2012829831.67824.67825.33
08/31/2012816.33821.33807808
09/03/2012810822808.67811
09/04/2012811.33812798.67807
09/05/2012806806788.33791
09/06/2012791.33801785.33798.33
09/07/2012819.33821811.33819
09/10/2012819.33831.67814.67826
09/11/2012817819.67811819.67
09/12/2012820.67831.33820.67828
09/13/2012827.67829.67822.67824.67
09/14/2012837.67868.33837861.67
09/18/2012862868.33852.33861
09/19/2012863.33880.67853867.67
09/20/2012859868848.67851
09/21/2012848855.33845.67846.33
09/24/2012844.67851.67839.67847
09/25/2012842854841.67850.33
09/26/2012826830.33822825.33
09/27/2012823829.33817825.33
09/28/2012827.33829808813.33
10/01/2012805808.67797800.67
10/02/2012806810.33798.33798.33
10/03/2012797.67800.67792796.67
10/04/2012801819.67801813
10/05/2012818820.67803.67809
10/09/2012811816798.67801
10/10/2012791.33795787791
10/11/2012779.33791.33776.67783.33
10/12/2012783.33789.33780.67785
10/15/2012786.67790.33777.67787
10/16/2012799805.67797799.67
10/17/2012808811803804.33
10/18/2012813.67833813.33823.67
10/19/2012822831817.33823.67
10/22/2012811.67825.33810.33825
10/23/2012829829.33812.67816.67
10/24/2012808.33814.67804.67806
10/25/2012804.67814.33804813
10/26/2012812813.33799.33800
10/29/2012808.33815806806.67
10/30/2012809.33816.33805.67805.67
10/31/2012813821.33810814.67
11/01/2012812.67817.67808.67811.67
11/02/2012820827.67819825
11/05/2012821.33829.33820.33822.67
11/06/2012819.33820.67810.67814
11/07/2012818.67820.33809812
11/08/2012803806.67800.67806
11/09/2012798.67799.67793.33798.33
11/12/2012793.33794789790.33
11/13/2012791.67792785.67789.33
11/14/2012789.33794786.67789.67
11/15/2012795821793.67816
11/16/2012840.33856.33837843
11/19/2012857.33861.33852.67852.67
11/20/2012861.33863853.33854
11/21/2012863.33865854.33858.67
11/22/2012864.67868852.67858.67
11/26/2012865.67876861.67862.67
11/27/2012862876.33862874.33
11/28/2012870.33874.33862864
11/29/2012870876.67869869.33
11/30/2012873891.67871.33884.67
12/03/2012890891884886.67
12/04/2012881.67885.67877.33884
12/05/2012879.67887.67875.67880
12/06/2012890893.33886.67886.67
12/07/2012893.33907.67891903
12/10/2012902.67906895.33897.33
12/11/2012899899.67889893
12/12/2012899.33903895.67899.33
12/13/2012915.33932914.67924
12/14/2012915.33930915926.67
12/17/2012946.67946.67930932.33
12/18/2012933.33972.33930.67962.67
12/19/2012987.331,008.33986.331,003.33
12/20/20121,0101,028.33994.671,011.67
12/21/20121,0251,036.679911,011.67
12/25/20121,0301,0351,018.331,020
12/26/20121,033.331,033.331,0201,028.33
12/27/20121,033.331,041.671,026.671,026.67
12/28/20121,033.331,041.671,0201,038.33