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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,457.588
CLOSE 1,455.2668

Low

LOW 1,266.67

High

HIGH 1,822.66
DATEOPENHIGHLOWCLOSE
01/06/20141,8001,816.661,7801,810
01/07/20141,796.661,806.661,7801,790
01/08/20141,793.331,813.331,7801,813.33
01/09/20141,806.661,813.331,7701,783.33
01/10/20141,7801,8001,7701,793.33
01/14/20141,7601,7701,743.331,749.66
01/15/20141,776.661,798.661,773.331,798.33
01/16/20141,816.661,822.661,783.331,784
01/17/20141,780.331,793.331,777.661,791.33
01/20/20141,796.331,799.331,779.661,786.33
01/21/20141,783.331,793.661,760.661,761.33
01/22/20141,760.331,792.661,758.661,779.33
01/23/20141,783.331,809.661,754.331,755.66
01/24/20141,733.331,741.331,693.661,706.66
01/27/20141,6501,6691,641.331,654.67
01/28/20141,666.671,677.661,653.331,653.33
01/29/20141,6801,711.661,678.661,698.33
01/30/20141,633.331,6501,591.331,607.67
01/31/20141,628.331,635.331,597.331,608
02/03/20141,609.671,609.671,541.671,547
02/04/20141,5001,533.331,498.331,501.33
02/05/20141,545.331,6041,531.331,564.33
02/06/20141,553.331,567.331,5421,542
02/07/20141,5731,5911,567.331,588
02/10/20141,610.331,610.331,567.671,583
02/12/20141,617.331,619.671,594.331,595.67
02/13/20141,593.331,593.671,560.671,563.33
02/14/20141,578.331,585.331,531.671,544
02/17/20141,548.331,5601,517.331,548
02/18/20141,551.331,636.671,551.331,625.33
02/19/20141,609.331,6211,5951,612.33
02/20/20141,606.671,612.331,582.671,588.33
02/21/20141,603.331,6151,579.671,609
02/24/20141,6141,619.671,5671,586.33
02/25/20141,595.331,603.331,590.331,597
02/26/20141,582.671,585.671,570.671,571
02/27/20141,563.671,566.331,538.671,542.33
02/28/20141,533.671,535.671,513.331,513.33
03/03/20141,483.331,5021,467.331,498
03/04/20141,477.331,511.671,475.331,501.33
03/05/20141,531.671,538.331,514.671,515.33
03/06/20141,5151,561.331,5151,549.33
03/07/20141,566.671,5711,548.671,555
03/10/20141,554.671,555.331,528.671,536.33
03/11/20141,533.331,5501,5291,537
03/12/20141,513.671,5221,503.671,508.33
03/13/20141,500.331,506.331,492.671,493
03/14/20141,449.671,4591,435.331,452.33
03/17/20141,446.331,452.671,419.671,446.33
03/18/20141,4621,466.671,4391,441.67
03/19/20141,445.671,469.671,425.671,443.33
03/20/20141,4441,446.671,405.671,406.67
03/24/20141,403.331,416.671,3911,399.67
03/25/20141,3871,417.331,359.331,411
03/26/20141,4201,433.331,4121,424
03/27/20141,375.671,3831,353.671,380
03/28/20141,3891,440.331,3801,433.33
03/31/20141,461.671,476.671,451.331,469.67
04/01/20141,469.671,486.331,4691,480.33
04/02/20141,4951,5361,4931,514
04/03/20141,519.671,525.331,5081,515.67
04/04/20141,509.671,5161,5041,516
04/07/20141,492.671,494.331,464.331,467.67
04/08/20141,4301,446.331,405.671,416
04/09/20141,4001,408.331,367.671,369.33
04/10/20141,392.671,394.671,363.671,364.67
04/11/20141,325.331,372.331,3241,354
04/14/20141,3431,377.671,342.671,355.67
04/15/20141,374.331,376.331,3541,357.67
04/16/20141,373.331,396.331,361.331,393.33
04/17/20141,388.331,389.671,364.331,374.33
04/18/20141,381.671,382.671,3651,377.33
04/21/20141,383.331,398.671,362.671,364.33
04/22/20141,367.671,3711,3381,345
04/23/20141,356.671,361.671,346.671,359.67
04/24/20141,3611,361.331,335.671,341.33
04/25/20141,338.671,349.331,328.331,335
04/28/20141,326.331,334.671,322.671,332.67
04/30/20141,349.331,353.331,337.331,344.33
05/01/20141,358.331,398.671,3561,393.67
05/02/20141,394.671,408.331,389.331,402.67
05/07/20141,3651,371.671,331.671,340
05/08/20141,354.331,371.331,347.331,362
05/09/20141,3621,3841,3601,368
05/12/20141,366.671,3881,366.671,373
05/13/20141,395.671,405.331,3901,404.67
05/14/20141,396.671,403.331,385.671,395
05/15/20141,373.331,374.671,336.671,353
05/16/20141,3271,328.671,298.671,314.67
05/19/20141,307.331,309.671,300.671,303
05/20/20141,3051,307.331,288.331,289.33
05/21/20141,273.331,284.331,266.671,279.67
05/22/20141,287.671,3131,270.671,301.67
05/23/20141,309.331,336.671,305.331,318
05/26/20141,3381,344.671,332.331,341
05/27/20141,3411,375.671,3411,358.33
05/28/20141,374.331,3771,360.331,364.67
05/29/20141,352.671,377.331,350.671,367.33
05/30/20141,372.331,3851,3571,368.33
06/02/20141,385.671,3941,3821,390
06/03/20141,411.671,424.671,406.671,414.67
06/04/20141,411.671,4151,3961,405.33
06/05/20141,4101,419.331,403.331,413.67
06/06/20141,425.671,433.331,4171,422
06/09/20141,432.331,4331,405.331,407
06/10/20141,413.331,427.331,396.331,401.67
06/11/20141,406.671,427.671,405.331,426.67
06/12/20141,4171,4391,415.331,436
06/13/20141,4171,449.671,416.671,445.33
06/16/20141,447.331,4511,4181,426.33
06/17/20141,431.331,438.671,415.331,420.67
06/18/20141,421.671,4371,4141,433.67
06/19/20141,433.671,4861,4321,470.67
06/20/20141,479.331,493.331,465.331,470.33
06/23/20141,471.671,476.671,453.331,457.33
06/24/20141,4441,456.331,435.331,448
06/25/20141,4351,4421,429.331,429.67
06/26/20141,4401,4451,4311,434.33
06/27/20141,426.671,4321,410.331,420
06/30/20141,419.671,4251,401.671,414.67
07/01/20141,4221,4411,4151,431
07/02/20141,449.671,451.671,4351,438
07/03/20141,446.671,446.671,421.671,428.67
07/04/20141,447.331,451.671,436.671,441
07/07/20141,434.671,4431,4311,432
07/08/20141,4201,431.331,411.671,425
07/09/20141,409.671,4201,404.671,409.67
07/10/20141,409.671,414.671,378.331,384
07/11/20141,3761,377.331,358.671,372.67
07/14/20141,372.671,3831,3631,378
07/15/20141,3831,392.671,378.331,379
07/16/20141,378.331,391.331,370.331,381.33
07/17/20141,3851,392.671,366.671,372.33
07/18/20141,358.331,359.671,348.331,355.33
07/22/20141,355.331,359.51,342.831,349
07/23/20141,3511,358.331,3451,347.17
07/24/20141,350.831,3651,347.171,359.17
07/25/20141,3581,369.671,353.331,365.17
07/28/20141,365.171,392.331,3641,386.83
07/29/20141,387.671,3931,381.171,387.67
07/30/20141,386.671,403.831,385.331,396.67
07/31/20141,416.671,438.331,4161,420
08/01/20141,406.51,422.671,398.171,414
08/04/20141,406.51,411.671,3951,395.83
08/05/20141,395.831,404.171,373.331,377.5
08/06/20141,3681,370.831,344.331,356
08/07/20141,3591,366.671,340.171,366.67
08/08/20141,347.671,351.831,325.831,333
08/11/20141,356.331,356.671,338.671,351
08/12/20141,357.831,363.331,353.331,355
08/13/20141,352.671,365.831,345.331,361.67
08/14/20141,3721,3801,3641,372
08/15/20141,374.671,374.671,364.51,371.67
08/18/20141,371.671,373.331,355.171,361.67
08/19/20141,3731,380.671,371.171,375.33
08/20/20141,391.671,392.51,378.331,380.67
08/21/20141,386.171,407.331,382.831,399.33
08/22/20141,421.671,421.831,393.331,394.33
08/25/20141,396.171,402.171,388.671,396.67
08/26/20141,396.671,4041,3831,386.5
08/27/20141,386.671,392.171,375.831,383.67
08/28/20141,381.831,384.171,372.831,382.33
08/29/20141,3871,404.171,383.671,400.17
09/01/20141,403.331,412.331,400.671,406.33
09/02/20141,406.331,437.171,405.51,431.67
09/03/20141,456.671,459.331,437.831,440.5
09/04/20141,444.671,451.831,428.331,432.83
09/05/20141,443.331,446.671,430.171,432
09/08/20141,434.831,444.331,432.51,442.83
09/09/20141,450.671,457.171,435.831,436.5
09/10/20141,436.51,447.671,427.671,445.5
09/11/20141,462.831,472.171,455.171,467.17
09/12/20141,4781,4821,4661,474.67
09/16/20141,463.331,468.671,449.671,454.83
09/17/20141,4501,4621,441.671,443.33
09/18/20141,463.171,472.331,460.831,466.17
09/19/20141,481.671,493.831,477.171,487.67
09/22/20141,5001,5061,4851,501.17
09/24/20141,486.671,499.671,486.671,499.17
09/25/20141,509.51,512.331,501.831,510.33
09/26/20141,480.171,488.671,476.831,482.83
09/29/20141,4831,4881,473.51,480.33
09/30/20141,492.331,496.671,468.51,490.33
10/01/20141,491.671,522.331,4881,506
10/02/20141,493.331,499.51,4571,464.17
10/03/20141,466.51,472.671,4521,460
10/06/20141,472.51,480.831,461.51,466.33
10/07/20141,473.171,4831,4621,463.67
10/08/20141,4301,436.171,414.51,433.33
10/09/20141,4301,436.171,410.171,415.5
10/10/20141,380.331,382.671,357.671,373.33
10/14/20141,332.171,357.331,327.51,341.17
10/15/20141,3411,352.671,328.831,347.5
10/16/20141,313.331,316.671,301.671,311.17
10/17/20141,3001,3071,274.331,278.33
10/20/20141,311.671,328.831,304.331,321
10/21/20141,3401,3501,301.331,308.83
10/22/20141,326.671,332.331,311.171,322.33
10/23/20141,318.331,330.51,3021,318.33
10/24/20141,3411,346.331,326.171,330.17
10/27/20141,3431,3431,327.331,339.5
10/28/20141,335.331,349.671,333.331,340.17
10/29/20141,3541,366.331,350.671,360.67
10/30/20141,369.331,376.831,362.331,368.5
10/31/20141,383.331,493.331,382.831,466.5
11/04/20141,559.831,566.331,495.671,514.33
11/05/20141,514.331,529.331,4951,512.83
11/06/20141,517.51,519.831,475.171,477
11/07/20141,483.331,4921,463.331,475.67
11/10/20141,471.331,487.671,468.331,487.67
11/11/20141,4951,502.831,4751,494.5
11/12/20141,506.671,517.671,483.831,492
11/13/20141,4991,511.671,490.51,508.83
11/14/20141,5011,508.331,461.671,481.5
11/17/20141,486.671,4931,450.171,453.5
11/18/20141,4631,478.51,4591,473.17
11/19/20141,486.671,497.671,483.51,491
11/20/20141,4971,5031,489.171,489.67
11/21/20141,500.831,5041,483.671,494
11/25/20141,512.671,514.331,5051,509.33
11/26/20141,5001,506.671,4931,496.33
11/27/20141,483.331,486.671,471.671,475.83
11/28/20141,4791,492.51,477.171,491.67
12/01/20141,486.671,500.51,484.671,492.5
12/02/20141,471.671,488.331,463.331,477.33
12/03/20141,4771,484.831,468.331,476.33
12/04/20141,483.331,492.171,480.671,486
12/05/20141,4801,4911,472.671,489.67
12/08/20141,5001,510.331,492.171,506.5
12/09/20141,497.671,504.831,490.171,500.5
12/10/20141,4801,493.331,457.171,464
12/11/20141,446.171,451.171,427.171,439
12/12/20141,431.831,462.671,424.171,446.33
12/15/20141,4201,4271,407.671,411.17
12/16/20141,397.51,397.671,3671,373.83
12/17/20141,3661,389.831,3621,373.67
12/18/20141,414.671,4151,383.51,384
12/19/20141,419.171,446.171,414.331,441.5
12/22/20141,446.171,448.51,433.331,442.67
12/24/20141,4601,466.331,451.171,452.83
12/25/20141,469.831,475.331,4651,468.5
12/26/20141,4751,4881,473.331,478.5
12/29/20141,483.331,483.51,463.51,473.5
12/30/20141,471.831,4781,458.171,458.33