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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,190.6462
CLOSE 1,190.9193

Low

LOW 922.17

High

HIGH 1,589.33
DATEOPENHIGHLOWCLOSE
01/04/20161,519.331,546.671,510.331,516.67
01/05/20161,517.331,534.331,5121,519
01/06/20161,5201,525.671,4751,486.33
01/07/20161,478.331,483.331,435.331,447.67
01/08/20161,433.331,4651,4201,436.33
01/12/20161,409.671,4191,384.671,385.33
01/13/20161,4101,442.671,405.671,433.67
01/14/20161,3761,4031,3671,400
01/15/20161,418.671,4201,379.671,390.67
01/18/20161,3501,375.671,3451,368.33
01/19/20161,355.331,361.331,333.331,351.67
01/20/20161,3371,3401,3001,301
01/21/20161,3001,3221,261.671,262
01/22/20161,306.671,321.671,287.331,320
01/25/20161,333.331,3411,315.331,334.67
01/26/20161,3121,312.331,274.331,302.33
01/27/20161,348.331,371.671,337.331,368.67
01/28/20161,351.671,372.331,3441,350
01/29/20161,366.671,389.331,260.331,326.67
02/01/20161,2401,248.331,2201,225.67
02/02/20161,2101,241.671,203.331,217.67
02/03/20161,194.331,1951,1751,182.67
02/04/20161,166.671,214.671,165.671,182.33
02/05/20161,150.331,164.671,1301,143.33
02/08/20161,122.331,1481,111.671,137.33
02/09/20161,067.331,072.331,030.331,035.33
02/10/20161,0301,037.67981.17993.5
02/12/2016945998.83939.83953.17
02/15/20161,016.671,0621,0111,052
02/16/20161,0371,103.331,0371,079
02/17/20161,0611,083.331,0301,046.33
02/18/20161,0671,082.331,0501,072.67
02/19/20161,0601,0601,031.331,034
02/22/20161,0171,023.339951,008.67
02/23/20161,021.331,046.331,011.331,025
02/24/20161,003.671,053997.331,032
02/25/20161,034.671,065.671,020.671,056.33
02/26/20161,073.331,094.671,061.331,063.67
02/29/20161,084.671,091.671,053.671,054.67
03/01/20161,054.671,068.671,0421,056.67
03/02/20161,096.671,109.671,087.671,106.67
03/03/20161,1301,216.331,1281,201.33
03/04/20161,205.671,213.331,1881,209.67
03/07/20161,214.671,222.671,1971,205
03/08/20161,1951,211.331,164.331,181.67
03/09/20161,141.331,168.331,141.331,156
03/10/20161,166.671,1771,147.671,170
03/11/20161,1561,212.331,1551,211.67
03/14/20161,243.331,253.331,227.671,240
03/15/20161,230.671,267.331,2191,237.67
03/16/20161,214.331,224.331,1951,200
03/17/20161,210.331,228.671,194.331,203.33
03/18/20161,193.671,2131,1761,195.67
03/22/20161,2101,214.671,191.671,203
03/23/20161,201.671,209.331,191.671,193
03/24/20161,183.331,1841,155.331,158
03/25/20161,149.671,1851,143.671,177.33
03/28/20161,184.671,1891,1711,187.33
03/29/20161,1591,174.671,1461,157
03/30/20161,147.331,149.331,115.331,116
03/31/20161,123.331,160.331,122.671,137.33
04/01/20161,138.331,1401,095.331,100
04/04/20161,087.671,116.671,0771,100
04/05/20161,0771,082.331,052.331,055.33
04/06/20161,0551,076.331,049.671,057.67
04/07/20161,0501,064.331,030.671,040.33
04/08/20161,0201,080.671,011.671,066.67
04/11/20161,054.671,057.331,024.331,045
04/12/20161,045.331,111.671,045.331,099.67
04/13/20161,1331,157.671,1111,150
04/14/20161,181.671,187.331,165.671,186.67
04/15/20161,1681,188.331,1601,172
04/18/20161,125.331,138.331,1131,130
04/19/20161,173.671,2161,171.331,196
04/20/20161,206.671,220.671,189.671,199.33
04/21/20161,226.671,2271,195.331,214.33
04/22/20161,197.671,298.331,197.671,267.67
04/25/20161,2801,283.331,2371,262
04/26/20161,2341,235.331,204.331,228.67
04/27/20161,213.331,2281,1951,210.33
04/28/20161,2221,2391,122.671,137.67
05/02/20161,0691,107.671,0691,093.33
05/06/20161,0891,093.671,073.331,086
05/09/20161,093.331,1151,088.671,092
05/10/20161,098.331,1211,0791,119.33
05/11/20161,1271,144.671,1071,109.67
05/12/20161,096.671,1231,096.331,120
05/13/20161,1301,1441,096.671,099.33
05/16/20161,0831,109.671,0721,096.33
05/17/20161,1021,123.671,1021,110.67
05/18/20161,115.331,159.331,114.671,148.67
05/19/20161,186.671,188.331,142.671,149.67
05/20/20161,146.671,1491,130.331,143.33
05/23/20161,1381,155.331,123.671,150.67
05/24/20161,143.331,1461,1321,139.33
05/25/20161,156.331,161.671,1491,156
05/26/20161,163.331,1721,146.671,151
05/27/20161,154.331,168.331,1451,168
05/30/20161,176.331,180.671,163.331,176.33
05/31/20161,177.331,205.671,1731,205.67
06/01/20161,190.331,200.671,174.331,179
06/02/20161,161.671,163.671,131.331,133.67
06/03/20161,129.331,147.671,1271,137
06/06/20161,1051,1181,1001,117.67
06/07/20161,1181,125.331,1061,121.67
06/08/20161,126.671,139.331,1211,138.33
06/09/20161,1271,1311,1001,106.33
06/10/20161,083.671,098.671,0801,091.67
06/13/20161,064.671,071.331,051.331,051.33
06/14/20161,033.671,0431,0211,030
06/15/20161,018.331,0521,007.331,040
06/16/20161,0301,045.671,015.671,024.67
06/17/20161,0401,0431,018.671,035.33
06/20/20161,0501,070.671,049.671,061.67
06/21/20161,0501,084.671,041.331,080.33
06/22/20161,0791,0791,0581,064.33
06/23/20161,0571,086.331,0541,084.67
06/24/20161,092.671,097.33977989
06/27/2016992.33996.83964.17971.67
06/28/2016957.33969.33930.67956.5
06/29/2016975979.17957.5971.67
06/30/2016990991.67975.33975.33
07/01/2016984.17989.83971.33982.67
07/04/2016982.33986972.33976.5
07/05/2016963.33973944.67962.5
07/06/2016943.33947.83932.67939.67
07/07/2016935955.83934939.67
07/08/2016939.83946.67922.17925
07/11/2016936.67957.83928.67950.33
07/12/20169751,012.33974.5999.33
07/13/20161,046.671,0541,0231,042.67
07/14/20161,041.671,056.671,023.331,037.67
07/15/20161,053.331,1001,047.671,077.67
07/19/20161,0961,097.671,0651,077.67
07/20/20161,0731,077.671,0451,056.67
07/21/20161,0801,094.331,067.331,080.33
07/22/20161,0571,069.671,054.331,063.33
07/25/20161,063.331,074.671,0501,058.67
07/26/20161,047.671,049.331,0291,038.67
07/27/20161,047.331,058.331,0341,047
07/28/20161,030.331,035.671,011.671,023.33
07/29/20161,019.331,106.671,014.671,102.67
08/01/20161,102.331,161.331,0861,144.67
08/02/20161,126.671,135.671,0921,096.67
08/03/20161,0641,0731,042.671,049.67
08/04/20161,059.671,0781,0421,073
08/05/20161,083.331,089.331,0651,069.67
08/08/20161,0911,138.331,0911,126
08/09/20161,1491,1521,126.671,136.33
08/10/20161,127.671,146.671,124.671,133
08/12/20161,1391,1441,115.331,125.67
08/15/20161,1271,133.671,118.331,120.67
08/16/20161,127.671,1361,108.671,109.67
08/17/20161,113.331,147.331,112.331,146
08/18/20161,133.331,162.331,123.671,127.67
08/19/20161,138.331,1591,136.331,146.33
08/22/20161,149.331,1561,129.331,145.33
08/23/20161,1411,1501,125.671,129.33
08/24/20161,140.331,156.331,134.671,135
08/25/20161,141.671,1431,126.331,137.33
08/26/20161,135.671,135.671,123.331,123.33
08/29/20161,1401,1531,133.671,149.33
08/30/20161,1451,1611,1441,157.67
08/31/20161,174.671,2121,174.331,207
09/01/20161,211.331,236.671,2101,225
09/02/20161,221.671,2331,2151,232.33
09/05/20161,266.331,268.331,2201,223
09/06/20161,246.331,2561,2341,238.67
09/07/20161,217.331,229.331,1981,216
09/08/20161,2001,202.331,189.331,200
09/09/20161,2001,2091,194.331,197.33
09/12/20161,1801,1901,165.671,173.33
09/13/20161,176.671,1791,140.671,147.67
09/14/20161,1331,1411,1181,136.33
09/15/20161,119.671,126.671,108.331,115
09/16/20161,1281,1531,1241,140
09/20/20161,133.671,1591,131.671,145.67
09/21/20161,158.331,234.671,134.671,229.67
09/23/20161,2131,221.331,202.331,209.67
09/26/20161,212.671,212.671,190.331,192.67
09/27/20161,151.671,184.331,1411,184.33
09/28/20161,1561,1621,132.331,136
09/29/20161,150.331,155.331,1351,144
09/30/20161,126.671,137.331,1181,126.67
10/03/20161,1361,146.671,121.671,126.33
10/04/20161,130.331,1521,1291,144
10/05/20161,151.671,1601,1421,155.67
10/06/20161,1661,186.331,165.331,170.67
10/07/20161,173.331,177.331,1481,159.33
10/11/20161,1611,175.671,150.671,153.33
10/12/20161,136.671,136.671,117.331,128.67
10/13/20161,134.671,148.671,122.331,124.67
10/14/20161,121.331,130.331,1171,130
10/17/20161,128.331,1441,128.331,133.33
10/18/20161,1321,133.671,1171,133.33
10/19/20161,1411,146.331,1351,140.33
10/20/20161,1351,1561,1321,153.67
10/21/20161,1631,177.331,138.331,163
10/24/20161,168.331,169.671,151.671,160.33
10/25/20161,166.671,187.331,165.331,175.67
10/26/20161,181.671,184.331,1731,182.33
10/27/20161,178.331,185.671,171.671,179
10/28/20161,2001,211.331,194.671,206.33
10/31/20161,2041,2191,2031,217.67
11/01/20161,224.671,2251,206.331,214
11/02/20161,189.331,195.671,1761,183.67
11/04/20161,1681,181.331,1521,166
11/07/20161,186.671,1941,177.671,180
11/08/20161,1881,200.331,183.331,191
11/09/20161,1981,210.331,097.671,118.33
11/10/20161,213.331,220.671,190.331,214.33
11/11/20161,266.671,287.331,2541,264
11/14/20161,279.331,286.671,262.331,278.33
11/15/20161,293.331,347.671,2931,327
11/16/20161,3591,430.331,356.331,396.67
11/17/20161,366.331,377.671,348.671,377.67
11/18/20161,416.671,4181,367.331,372
11/21/20161,379.331,406.671,368.671,400
11/22/20161,3971,409.331,387.671,405
11/24/20161,4301,439.331,4111,417
11/25/20161,413.331,426.671,373.671,395.67
11/28/20161,3701,433.331,367.671,416
11/29/20161,405.671,425.671,396.671,417.67
11/30/20161,423.331,438.671,398.331,402
12/01/20161,443.331,462.671,4301,452.33
12/02/20161,475.671,508.671,465.331,494.33
12/05/20161,4711,481.331,4521,467.67
12/06/20161,503.331,506.331,493.671,501.67
12/07/20161,523.331,525.331,513.331,524
12/08/20161,547.331,5521,536.671,548
12/09/20161,553.671,577.331,5471,576.67
12/12/20161,585.671,5871,5331,561
12/13/20161,526.671,560.671,524.331,552
12/14/20161,558.331,569.331,547.331,566.67
12/15/20161,567.671,589.331,550.331,564
12/16/20161,583.331,5891,5701,576.67
12/19/20161,563.671,5721,554.331,565
12/20/20161,5651,5651,525.331,544
12/21/20161,5501,563.331,540.331,545
12/22/20161,533.331,5381,5081,534.33
12/26/20161,5171,5251,508.671,521.33
12/27/20161,516.671,544.671,511.671,528.67
12/28/20161,536.671,537.331,513.331,519.33
12/29/20161,505.671,5061,481.331,490
12/30/20161,4701,489.671,4651,486.67