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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,634.3648
CLOSE 1,634.1394

Low

LOW 1,300.67

High

HIGH 1,923.33
DATEOPENHIGHLOWCLOSE
01/05/20151,4451,449.831,422.671,436.33
01/06/20151,4111,4151,399.671,402.83
01/07/20151,391.671,393.671,3741,379.5
01/08/20151,399.831,4001,382.171,386.5
01/09/20151,387.331,389.171,355.831,364.67
01/13/20151,3501,352.331,331.331,350.33
01/14/20151,339.831,348.671,331.671,335.83
01/15/20151,333.831,344.331,3281,340.83
01/16/20151,3241,345.51,317.331,345.33
01/19/20151,351.171,354.51,324.171,331.33
01/20/20151,334.51,364.831,327.831,363.33
01/21/20151,346.331,352.831,3341,345.17
01/22/20151,349.171,356.671,335.331,349.33
01/23/20151,368.331,370.671,354.171,361.67
01/26/20151,339.831,350.331,335.671,349.67
01/27/20151,366.671,392.331,360.331,390.17
01/28/20151,366.671,372.171,354.51,360.5
01/29/20151,339.331,339.671,328.671,334
01/30/20151,334.171,339.331,326.671,330.17
02/02/20151,323.331,324.171,3091,315.83
02/03/20151,325.831,329.51,300.671,304.17
02/04/20151,325.671,358.671,319.331,339.5
02/05/20151,346.671,372.331,329.171,348
02/06/20151,3611,379.331,3571,376.5
02/09/20151,4001,406.51,383.331,392.33
02/10/20151,394.671,3951,382.671,393.17
02/12/20151,413.331,419.831,407.831,414.17
02/13/20151,422.671,4351,422.331,431.17
02/16/20151,4501,4881,447.171,480
02/17/20151,4701,5001,4701,477.17
02/18/20151,499.831,524.171,498.331,522.17
02/19/20151,534.331,566.671,533.831,562.33
02/20/20151,566.671,569.671,5451,557.5
02/23/20151,5731,578.331,512.331,534.17
02/24/20151,526.831,549.331,523.51,537
02/25/20151,553.331,566.671,533.331,538.5
02/26/20151,538.331,569.171,533.671,567.33
02/27/20151,5861,5961,575.831,586.5
03/02/20151,6001,607.331,583.671,586
03/03/20151,6001,6001,5641,579
03/04/20151,567.171,573.331,540.671,553.33
03/05/20151,551.831,566.51,550.671,566.5
03/06/20151,567.831,604.671,5631,604.5
03/09/20151,598.831,601.831,578.331,591.83
03/10/20151,602.671,603.331,553.331,566.33
03/11/20151,544.51,567.831,535.671,560.67
03/12/20151,560.831,592.171,548.671,582.33
03/13/20151,582.51,610.671,580.831,593.5
03/16/20151,6101,638.331,605.331,619.5
03/17/20151,633.331,634.831,613.671,617
03/18/20151,6161,6351,606.171,628.83
03/19/20151,625.671,627.51,595.671,609.33
03/20/20151,603.171,623.171,6001,623.17
03/23/20151,630.51,631.331,615.51,623.33
03/24/20151,623.51,6281,602.831,610
03/25/20151,6101,615.331,597.331,612.67
03/26/20151,596.671,598.331,562.671,575.5
03/27/20151,563.51,594.671,543.671,551.83
03/30/20151,554.671,559.51,5201,555.5
03/31/20151,573.331,5771,532.51,533.83
04/01/20151,5251,547.51,5101,529.33
04/02/20151,5341,574.831,5331,559.17
04/03/20151,566.671,570.51,532.331,549.33
04/06/20151,533.331,543.331,5261,539
04/07/20151,554.51,571.331,547.831,558.83
04/08/20151,571.331,584.331,566.671,569.67
04/09/20151,570.331,579.331,559.331,566.5
04/10/20151,568.831,5861,5541,569.33
04/13/20151,566.51,579.331,5601,576.83
04/14/20151,577.171,590.331,570.331,583
04/15/20151,571.671,577.51,563.671,574.67
04/16/20151,5721,635.331,570.671,635
04/17/20151,635.331,673.331,620.671,650.5
04/20/20151,6201,671.661,6171,652.67
04/21/20151,660.671,695.661,658.671,683.33
04/22/20151,7001,766.661,699.661,747
04/23/20151,759.661,774.661,7141,739.66
04/24/20151,7381,761.661,725.661,745.66
04/27/20151,7611,764.331,731.661,753
04/28/20151,761.661,766.661,756.331,766.66
04/30/20151,736.661,764.331,730.331,747.33
05/01/20151,726.661,732.331,701.661,721.66
05/07/20151,711.661,721.661,697.331,707
05/08/20151,719.331,791.661,712.661,785.66
05/11/20151,8231,855.331,7881,793.33
05/12/20151,795.331,8111,762.661,800
05/13/20151,7841,7871,7441,752.66
05/14/20151,716.661,735.661,689.331,703.33
05/15/20151,7101,730.661,6851,713.33
05/18/20151,716.661,777.331,714.331,774
05/19/20151,7741,785.661,757.331,771
05/20/20151,8101,826.661,781.661,781.66
05/21/20151,793.331,828.331,7871,801.66
05/22/20151,8021,8061,7821,798.33
05/25/20151,816.661,825.331,8061,815.33
05/26/20151,8181,822.661,8091,815
05/27/20151,8131,8551,8001,840.66
05/28/20151,8601,899.331,849.331,891.66
05/29/20151,8921,914.661,8731,890
06/01/20151,866.661,915.661,862.331,915.66
06/02/20151,910.661,914.331,862.331,865
06/03/20151,864.661,885.661,852.661,858
06/04/20151,874.331,9111,8681,892.33
06/05/20151,870.331,877.661,8461,863.66
06/08/20151,896.661,896.661,853.661,865.66
06/09/20151,844.661,863.331,828.331,832
06/10/20151,833.331,860.661,818.661,829.33
06/11/20151,831.661,8521,830.661,836.66
06/12/20151,843.331,8451,823.661,841
06/15/20151,8341,8541,821.331,840.33
06/16/20151,828.331,8301,7801,780.66
06/17/20151,773.661,7771,740.661,749
06/18/20151,7631,766.661,730.661,742.33
06/19/20151,7611,7651,7341,747
06/22/20151,7501,8011,7501,793.33
06/23/20151,816.661,846.331,8061,829
06/24/20151,844.331,8651,8401,840.66
06/25/20151,833.331,8551,823.331,837.66
06/26/20151,838.331,8581,820.661,855
06/29/20151,783.331,8191,778.331,804.33
06/30/20151,800.661,829.661,777.661,819.66
07/01/20151,816.331,8261,791.661,807.66
07/02/20151,826.661,842.331,821.661,823.33
07/03/20151,8461,885.661,8411,864.66
07/06/20151,831.331,8391,7921,805.33
07/07/20151,825.331,8581,8201,820.33
07/08/20151,820.331,823.331,735.331,743.33
07/09/20151,6971,755.331,6751,738.33
07/10/20151,744.661,784.331,7351,756
07/13/20151,783.331,789.661,762.661,782
07/14/20151,811.331,8191,8021,813.33
07/15/20151,833.331,8341,803.331,817
07/16/20151,8261,836.661,813.661,833.33
07/17/20151,836.661,852.331,828.331,850
07/21/20151,8601,8631,846.661,862.33
07/22/20151,8401,841.331,814.661,827.33
07/23/20151,8301,848.331,813.331,844
07/24/20151,841.661,842.661,806.661,818.66
07/27/20151,792.331,817.661,769.661,816.33
07/28/20151,798.661,801.331,766.661,788.33
07/29/20151,8051,819.331,792.661,793.33
07/30/20151,8221,841.331,818.661,827.33
07/31/20151,8401,8481,822.661,848
08/03/20151,868.331,8751,8051,824.66
08/04/20151,833.331,863.661,820.661,842.33
08/05/20151,842.331,8661,821.661,848.33
08/06/20151,865.331,901.661,862.661,862.66
08/07/20151,862.661,8871,847.661,881.66
08/10/20151,884.331,894.661,8701,894.66
08/11/20151,913.331,923.331,869.331,888
08/12/20151,892.661,9001,825.331,849.33
08/13/20151,8301,8341,793.661,805.66
08/14/20151,814.661,8251,804.661,806.33
08/17/20151,8231,839.331,8001,809.33
08/18/20151,816.661,831.331,808.661,824.33
08/19/20151,8181,854.661,813.331,816
08/20/20151,8001,804.331,762.661,764.33
08/21/20151,706.661,711.661,674.331,680.33
08/24/20151,603.331,6201,5451,545
08/25/20151,5001,604.831,496.671,518.33
08/26/20151,525.831,5771,500.331,572.83
08/27/20151,619.51,6501,610.171,614.17
08/28/20151,666.671,682.661,6611,678.33
08/31/20151,660.171,6621,640.831,654.67
09/01/20151,637.831,654.171,6061,606
09/02/20151,566.671,626.671,563.51,594.33
09/03/20151,616.671,623.331,582.331,583.67
09/04/20151,574.831,5751,5171,527.5
09/07/20151,518.171,543.331,498.331,533.83
09/08/20151,534.171,549.831,510.51,513.33
09/09/20151,5601,6161,5511,616
09/10/20151,569.331,593.171,554.671,579.5
09/11/20151,556.171,600.831,556.171,594.17
09/14/20151,5961,608.671,566.51,574.17
09/15/20151,586.331,618.51,5701,573.33
09/16/20151,596.671,614.51,589.51,595
09/17/20151,618.331,627.831,5851,618
09/18/20151,598.671,598.831,554.171,566.5
09/24/20151,5411,549.331,5191,519
09/25/20151,526.331,575.671,520.331,573.33
09/28/20151,560.671,587.331,545.331,550.67
09/29/20151,509.671,510.331,462.671,476.67
09/30/20151,491.671,5251,487.671,504
10/01/20151,529.331,580.331,516.331,568.67
10/02/20151,563.331,5741,5491,573
10/05/20151,578.671,584.671,564.331,577.67
10/06/20151,6011,619.671,586.671,591
10/07/20151,593.331,611.671,576.671,606.67
10/08/20151,606.671,626.331,600.671,608
10/09/20151,616.671,621.331,5941,621.33
10/13/20151,611.331,614.671,5821,590.33
10/14/20151,564.331,5671,527.671,533.67
10/15/20151,5271,552.331,5211,540.33
10/16/20151,551.331,570.671,5421,556
10/19/20151,5601,5601,530.671,540
10/20/20151,558.331,580.331,553.671,569.67
10/21/20151,569.671,604.671,568.331,600.33
10/22/20151,5861,6121,5761,581.67
10/23/20151,618.331,6351,612.331,614
10/26/20151,6501,6501,631.671,632
10/27/20151,6291,632.331,605.671,608
10/28/20151,608.671,628.331,6071,622.33
10/29/20151,643.671,6451,609.671,613
10/30/20151,616.331,639.331,5971,620
11/02/20151,6001,600.671,563.671,571
11/04/20151,6001,6251,5921,601.33
11/05/20151,609.671,6361,609.671,631
11/06/20151,643.331,6451,627.331,640.33
11/09/20151,660.671,716.661,6581,706
11/10/20151,681.331,723.331,681.331,717.33
11/11/20151,710.661,7401,710.331,729.33
11/12/20151,7101,711.331,681.661,682.66
11/13/20151,653.331,6881,6501,683
11/16/20151,626.331,672.661,620.331,646
11/17/20151,6601,664.331,637.331,639.67
11/18/20151,644.331,650.671,628.671,632.67
11/19/20151,649.331,662.331,6411,647.67
11/20/20151,639.331,641.331,626.671,638
11/24/20151,634.331,636.671,617.671,632.67
11/25/20151,624.671,624.671,5931,598.67
11/26/20151,606.671,615.671,601.331,609.67
11/27/20151,606.671,613.331,5921,597
11/30/20151,5901,591.331,565.671,565.67
12/01/20151,5801,5911,5751,590
12/02/20151,588.671,6111,584.331,598.67
12/03/20151,6001,607.331,591.671,606
12/04/20151,5671,589.331,564.671,581.33
12/07/20151,5901,602.331,581.671,582.33
12/08/20151,575.331,5921,562.331,564.67
12/09/20151,553.331,5761,552.671,568.33
12/10/20151,563.331,567.331,5551,557.67
12/11/20151,543.331,5551,533.671,553
12/14/20151,517.331,5301,515.671,528.67
12/15/20151,520.671,5231,497.331,497.33
12/16/20151,5271,5591,524.671,538
12/17/20151,5781,5821,5481,553
12/18/20151,5531,5871,510.331,514.33
12/21/20151,504.331,520.671,496.331,514
12/22/20151,516.331,526.331,5061,511
12/24/20151,533.331,534.331,5201,520
12/25/20151,508.671,5151,490.331,497.33
12/28/20151,509.331,5191,502.671,516.33
12/29/20151,516.671,540.331,5131,534.33
12/30/20151,535.671,552.671,534.331,535.33