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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,475.5304
CLOSE 1,473.2988

Low

LOW 1,030

High

HIGH 1,823.33
DATEOPENHIGHLOWCLOSE
01/04/20131,083.331,083.331,0551,075
01/07/20131,081.671,081.671,0601,063.33
01/08/20131,048.331,061.671,0451,050
01/09/20131,033.331,0701,0301,061.67
01/10/20131,078.331,1151,073.331,095
01/11/20131,118.331,1251,106.671,110
01/15/20131,1201,121.671,106.671,111.67
01/16/20131,106.671,1101,078.331,078.33
01/17/20131,091.671,0951,053.331,080
01/18/20131,1101,111.671,093.331,105
01/21/20131,1051,106.671,0901,100
01/22/20131,098.331,1151,076.671,085
01/23/20131,073.331,088.331,066.671,066.67
01/24/20131,051.671,091.671,051.671,088.33
01/25/20131,101.671,111.671,0951,100
01/28/20131,1051,111.671,1001,101.67
01/29/20131,108.331,158.331,103.331,150
01/30/20131,1501,1651,1401,163.33
01/31/20131,183.331,2301,183.331,223.33
02/01/20131,233.331,256.671,213.331,218.33
02/04/20131,241.671,291.671,233.331,286.67
02/05/20131,263.331,303.331,2401,253.33
02/06/20131,3001,3001,2751,276.67
02/07/20131,273.331,296.671,246.671,263.33
02/08/20131,271.671,271.671,2401,248.33
02/12/20131,281.671,311.671,278.331,291.67
02/13/20131,293.331,303.331,263.331,268.33
02/14/20131,271.671,283.331,2401,253.33
02/15/20131,236.671,243.331,1851,213.33
02/18/20131,236.671,2751,233.331,273.33
02/19/20131,273.331,286.671,263.331,270
02/20/20131,286.671,288.331,263.331,275
02/21/20131,2601,266.671,2351,240
02/22/20131,213.331,238.331,196.671,231.67
02/25/20131,2601,263.331,246.671,251.67
02/26/20131,223.331,256.671,223.331,230
02/27/20131,233.331,2351,193.331,193.33
02/28/20131,213.331,236.671,211.671,236.67
03/01/20131,236.671,2651,228.331,256.67
03/04/20131,268.331,296.671,266.671,278.33
03/05/20131,296.671,311.671,266.671,271.67
03/06/20131,3001,301.671,2751,283.33
03/07/20131,291.671,293.331,2501,251.67
03/08/20131,2701,293.331,258.331,293.33
03/11/20131,3151,383.331,3101,380
03/12/20131,403.331,418.331,363.331,366.67
03/13/20131,3601,381.671,351.671,360
03/14/20131,3651,371.671,343.331,365
03/15/20131,378.331,383.331,348.331,348.33
03/18/20131,3251,3301,306.671,311.67
03/19/20131,338.331,343.331,326.671,333.33
03/21/20131,3401,353.331,333.331,333.33
03/22/20131,326.671,328.331,308.331,310
03/25/20131,3301,331.671,308.331,310
03/26/20131,3001,3151,2951,300
03/27/20131,3001,301.671,2851,293.33
03/28/20131,283.331,2851,251.671,280
03/29/20131,283.331,286.671,253.331,258.33
04/01/20131,261.671,261.671,2051,211.67
04/02/20131,188.331,241.671,181.671,231.67
04/03/20131,2401,2451,211.671,238.33
04/04/20131,221.671,3251,211.671,320
04/05/20131,443.331,533.331,3701,383.33
04/08/20131,4351,466.671,4251,465
04/09/20131,5001,506.671,436.671,443.33
04/10/20131,433.331,551.671,4301,540
04/11/20131,556.671,5701,5301,565
04/12/20131,546.671,5601,531.671,555
04/15/20131,533.331,5401,488.331,503.33
04/16/20131,456.671,488.331,451.671,451.67
04/17/20131,4801,521.671,466.671,510
04/18/20131,5001,538.331,483.331,485
04/19/20131,496.671,498.331,4551,465
04/22/20131,506.671,5101,478.331,481.67
04/23/20131,4901,4901,461.671,470
04/24/20131,488.331,493.331,4751,485
04/25/20131,498.331,541.671,4901,533.33
04/26/20131,543.331,546.671,518.331,530
04/30/20131,553.331,5651,533.331,535
05/01/20131,533.331,5401,508.331,508.33
05/02/20131,4951,546.671,4951,533.33
05/07/20131,573.331,576.671,5551,563.33
05/08/20131,5651,5701,553.331,558.33
05/09/20131,5501,558.331,526.671,526.67
05/10/20131,551.671,561.671,538.331,556.67
05/13/20131,571.671,6651,563.331,643.33
05/14/20131,6601,6601,5951,601.67
05/15/20131,636.671,658.331,623.331,638.33
05/16/20131,601.671,636.671,5801,590
05/17/20131,573.331,5901,556.671,583.33
05/20/20131,5951,601.671,568.331,570
05/21/20131,551.671,558.331,528.331,546.67
05/22/20131,5651,5851,548.331,555
05/23/20131,546.671,563.331,4151,433.33
05/24/20131,456.671,5001,346.671,403.33
05/27/20131,3801,4201,353.331,353.33
05/28/20131,346.671,403.331,343.331,381.67
05/29/20131,426.671,431.671,373.331,398.33
05/30/20131,371.671,413.331,336.671,346.67
05/31/20131,376.671,3801,351.671,351.67
06/03/20131,338.331,3401,253.331,280
06/04/20131,3001,408.331,291.671,395
06/05/20131,4001,416.671,343.331,353.33
06/06/20131,343.331,396.671,3251,353.33
06/07/20131,343.331,3901,3051,350
06/10/20131,403.331,4301,391.671,413.33
06/11/20131,411.671,4401,3901,408.33
06/12/20131,376.671,4001,356.671,388.33
06/13/20131,351.671,363.331,3151,333.33
06/14/20131,388.331,388.331,3301,330
06/17/20131,316.671,3551,3101,351.67
06/18/20131,353.331,3601,331.671,343.33
06/19/20131,376.671,426.671,3751,413.33
06/20/20131,393.331,4451,393.331,423.33
06/21/20131,3801,453.331,378.331,440
06/24/20131,463.331,4801,4351,441.67
06/25/20131,433.331,4451,403.331,421.67
06/26/20131,433.331,461.671,4251,430
06/27/20131,4501,473.331,441.671,473.33
06/28/20131,4901,536.671,4851,516.67
07/01/20131,5501,566.671,516.671,560
07/02/20131,566.671,568.331,546.671,566.67
07/03/20131,5601,5651,543.331,565
07/04/20131,558.331,5751,556.671,565
07/05/20131,581.671,5951,576.671,586.67
07/08/20131,598.331,606.671,551.671,556.67
07/09/20131,5901,598.331,583.331,591.67
07/10/20131,596.671,601.671,5651,581.67
07/11/20131,566.671,5801,553.331,571.67
07/12/20131,586.671,596.671,578.331,591.67
07/16/20131,606.671,6101,593.331,600
07/17/20131,5901,6051,586.671,600
07/18/20131,613.331,641.671,611.671,635
07/19/20131,641.671,646.671,5951,628.33
07/22/20131,6351,638.331,611.671,625
07/23/20131,6101,6351,6101,631.67
07/24/20131,631.671,631.671,611.671,620
07/25/20131,6201,623.331,593.331,595
07/26/20131,561.671,566.671,516.671,533.33
07/29/20131,486.671,503.331,468.331,488.33
07/30/20131,526.671,5351,486.671,501.67
07/31/20131,503.331,528.331,4901,495
08/01/20131,506.671,5651,493.331,556.67
08/02/20131,5801,6051,573.331,593.33
08/05/20131,5751,581.671,556.671,571.67
08/06/20131,553.331,568.331,531.671,568.33
08/07/20131,5401,5451,5201,520
08/08/20131,5051,5401,496.671,501.67
08/09/20131,521.671,531.671,503.331,510
08/12/20131,5001,5051,481.671,483.33
08/13/20131,506.671,516.671,498.331,513.33
08/14/20131,5251,5351,508.331,526.67
08/15/20131,5151,523.331,5051,513.33
08/16/20131,493.331,5001,483.331,495
08/19/20131,501.671,511.671,4951,500
08/20/20131,4901,511.671,476.671,478.33
08/21/20131,478.331,486.671,458.331,473.33
08/22/20131,4651,483.331,458.331,473.33
08/23/20131,4901,518.331,488.331,501.67
08/26/20131,5001,511.671,4901,495
08/27/20131,4901,498.331,476.671,481.67
08/28/20131,456.671,461.671,4401,455
08/29/20131,453.331,466.671,451.671,465
08/30/20131,4601,4801,448.331,450
09/02/20131,451.671,468.331,4501,458.33
09/03/20131,478.331,521.671,4751,510
09/04/20131,5001,536.671,498.331,531.67
09/05/20131,548.331,551.671,5301,541.67
09/06/20131,536.671,541.671,5101,520
09/09/20131,566.671,5751,5451,558.33
09/10/20131,573.331,6001,546.671,581.67
09/11/20131,601.671,6051,576.671,586.67
09/12/20131,591.671,591.671,566.671,583.33
09/13/20131,5851,5951,576.671,585
09/17/20131,5901,591.671,576.671,580
09/18/20131,583.331,6251,5801,606.67
09/19/20131,631.671,641.671,613.331,638.33
09/20/20131,6501,661.671,641.671,655
09/24/20131,631.671,663.331,6301,658.33
09/25/20131,648.331,658.331,641.671,645
09/26/20131,608.331,6501,6051,648.33
09/27/20131,648.331,651.671,6251,626.67
09/30/20131,606.671,608.331,576.671,581.67
10/01/20131,586.671,593.331,571.671,581.67
10/02/20131,5751,588.331,553.331,560
10/03/20131,5601,571.671,551.671,551.67
10/04/20131,541.671,576.671,538.331,556.67
10/07/20131,586.671,606.671,5351,538.33
10/08/20131,5451,566.671,541.671,560
10/09/20131,5451,596.671,5401,588.33
10/10/20131,581.671,603.331,571.671,588.33
10/11/20131,6101,6251,598.331,616.67
10/15/20131,6401,6451,6101,611.67
10/16/20131,611.671,618.331,591.671,596.67
10/17/20131,623.331,636.671,608.331,625
10/18/20131,6401,648.331,6201,631.67
10/21/20131,6451,646.671,6201,630
10/22/20131,6251,626.671,616.671,625
10/23/20131,631.671,6401,5901,593.33
10/24/20131,593.331,598.331,563.331,596.67
10/25/20131,586.671,588.331,553.331,556.67
10/28/20131,5751,5801,556.671,575
10/29/20131,571.671,583.331,5651,575
10/30/20131,588.331,603.331,581.671,596.67
10/31/20131,603.331,603.331,5701,571.67
11/01/20131,586.671,588.331,558.331,561.67
11/05/20131,576.671,578.331,551.671,563.33
11/06/20131,5601,583.331,556.671,573.33
11/07/20131,576.671,5801,561.671,566.67
11/08/20131,556.671,563.331,551.671,558.33
11/11/20131,5801,5951,571.671,590
11/12/20131,6001,628.331,596.671,621.67
11/13/20131,646.671,658.331,636.671,648.33
11/14/20131,663.331,676.661,638.331,645
11/15/20131,673.331,7001,666.671,693.33
11/18/20131,7201,756.661,716.661,723.33
11/19/20131,7101,716.661,686.661,693.33
11/20/20131,706.661,706.661,673.331,676.66
11/21/20131,686.661,716.661,6801,700
11/22/20131,733.331,733.331,706.661,723.33
11/25/20131,746.661,756.661,716.661,723.33
11/26/20131,7201,733.331,713.331,720
11/27/20131,7201,726.661,706.661,713.33
11/28/20131,7301,7301,7001,713.33
11/29/20131,706.661,7101,683.331,690
12/02/20131,696.661,7101,6901,696.66
12/03/20131,7001,7301,693.331,696.66
12/04/20131,686.661,7001,663.331,665
12/05/20131,666.671,6801,6501,656.67
12/06/20131,663.331,6701,648.331,665
12/09/20131,6901,696.661,676.661,683.33
12/10/20131,676.661,686.661,666.671,676.66
12/11/20131,686.661,686.661,658.331,666.67
12/12/20131,653.331,6801,653.331,673.33
12/13/20131,7001,7001,6651,676.66
12/16/20131,6701,6801,661.671,665
12/17/20131,673.331,6801,666.671,676.66
12/18/20131,676.661,7301,673.331,726.66
12/19/20131,743.331,773.331,743.331,763.33
12/20/20131,7601,766.661,7401,760
12/24/20131,7801,783.331,746.661,753.33
12/25/20131,743.331,756.661,733.331,746.66
12/26/20131,756.661,796.661,753.331,786.66
12/27/20131,806.661,8101,7801,803.33
12/30/20131,813.331,823.331,796.661,806.66