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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,440.2508
CLOSE 1,439.4951

Low

LOW 1,253.33

High

HIGH 1,669.66
DATEOPENHIGHLOWCLOSE
01/04/20171,516.331,5361,5121,521
01/05/20171,5251,535.671,515.331,524.33
01/06/20171,504.671,5201,501.331,515
01/10/20171,514.331,517.671,4971,497
01/11/20171,511.671,526.671,507.671,523.67
01/12/20171,513.331,519.671,501.671,511.33
01/13/20171,511.331,517.671,5051,514.67
01/16/20171,5191,520.671,496.331,498.67
01/17/20171,480.331,4911,460.671,478.33
01/18/20171,4601,484.671,4541,479.67
01/19/20171,499.671,5141,4851,495.67
01/20/20171,5001,5021,485.331,495.67
01/23/20171,486.331,5001,479.671,485.33
01/24/20171,473.671,474.671,4451,454.67
01/25/20171,469.331,474.331,4551,460.33
01/26/20171,488.331,508.331,485.331,506.33
01/27/20171,528.331,5381,5181,532.67
01/30/20171,509.331,517.671,497.331,513
01/31/20171,483.331,500.671,480.671,483.67
02/01/20171,447.331,473.331,435.331,471
02/02/20171,467.331,4721,446.331,450
02/03/20171,455.331,496.671,453.331,471
02/06/20171,523.331,5241,492.671,495
02/07/20171,4781,5021,473.331,493
02/08/20171,496.331,501.671,4851,500
02/09/20171,4841,484.671,4701,475.67
02/10/20171,5001,5171,495.331,506
02/13/20171,523.331,533.331,517.671,519.67
02/14/20171,531.671,532.331,503.331,504.67
02/15/20171,521.671,5411,518.331,525.33
02/16/20171,536.671,544.671,515.671,526.67
02/17/20171,521.671,5281,506.331,511.67
02/20/20171,5001,521.671,488.671,516.33
02/21/20171,524.331,530.331,518.671,522.33
02/22/20171,525.671,5281,5141,517.67
02/23/20171,506.671,507.331,483.671,493.67
02/24/20171,486.331,499.331,4841,490
02/27/20171,4721,472.671,4531,460
02/28/20171,4641,467.331,458.331,459
03/01/20171,469.331,481.331,458.331,478
03/02/20171,5081,5111,488.331,489
03/03/20171,484.331,4931,476.331,484.33
03/06/20171,451.671,461.671,444.331,456
03/07/20171,4531,453.331,439.671,442
03/08/20171,4361,4431,433.331,442.67
03/09/20171,4481,449.331,4401,442
03/10/20171,4471,468.331,445.331,465
03/13/20171,4601,465.671,4541,454
03/14/20171,4541,4591,447.331,452.33
03/15/20171,448.331,458.331,441.331,453.33
03/16/20171,442.671,4511,439.331,440
03/17/20171,4371,442.671,431.671,434
03/21/20171,429.331,429.671,4191,422
03/22/20171,386.671,394.331,383.331,383.33
03/23/20171,3851,3941,375.671,381.67
03/24/20171,388.331,410.331,385.331,401.33
03/27/20171,391.671,3921,376.331,384.33
03/28/20171,3911,4041,389.671,401
03/29/20171,393.331,393.331,374.671,378
03/30/20171,368.331,379.671,3621,370.67
03/31/20171,3831,387.331,348.331,348.33
04/03/20171,3481,348.331,327.671,338.33
04/04/20171,3251,3291,3141,322.33
04/05/20171,3281,329.331,3071,315.67
04/06/20171,2981,307.671,292.671,298.33
04/07/20171,302.671,318.671,291.331,297.67
04/10/20171,309.671,317.671,304.331,311.67
04/11/20171,305.671,305.671,2941,302.33
04/12/20171,283.331,286.331,2751,285.33
04/13/20171,2681,281.331,2641,276
04/14/20171,2651,2811,260.671,274
04/17/20171,266.671,2731,253.331,272
04/18/20171,291.671,301.331,279.671,282.33
04/19/20171,273.331,311.331,265.331,292.67
04/20/20171,2961,325.671,292.331,311.67
04/21/20171,333.331,3421,3281,333.33
04/24/20171,356.671,359.331,3421,350.67
04/25/20171,3501,3711,3501,367
04/26/20171,379.671,4001,3761,400
04/27/20171,3941,4001,3821,399.67
04/28/20171,385.331,3921,3681,374.67
05/01/20171,358.671,375.671,355.331,374.33
05/02/20171,3791,389.331,377.331,384.33
05/08/20171,403.331,418.671,402.331,413.67
05/09/20171,4151,418.331,404.331,406
05/10/20171,409.331,410.671,397.331,401.33
05/11/20171,405.331,4181,393.671,417
05/12/20171,407.331,411.671,389.671,401.67
05/15/20171,389.331,392.671,375.331,390.33
05/16/20171,4131,4141,382.331,387.67
05/17/20171,3701,374.331,3541,370.33
05/18/20171,333.331,3401,3281,331.33
05/19/20171,3371,359.671,335.331,350.67
05/22/20171,356.671,3621,3521,355.33
05/23/20171,346.671,355.331,340.331,348.33
05/24/20171,362.331,373.671,3551,361.33
05/25/20171,3581,3631,347.331,353.33
05/26/20171,347.331,3531,343.671,344.67
05/29/20171,3431,355.671,3401,347
05/30/20171,3471,350.671,341.331,349.33
05/31/20171,337.331,339.671,324.671,324.67
06/01/20171,319.671,3431,317.331,341.33
06/02/20171,359.671,393.331,358.671,389
06/05/20171,3801,389.671,3731,373.67
06/06/20171,3701,388.671,367.671,376.67
06/07/20171,3771,3951,3741,394
06/08/20171,4031,4281,399.331,409.67
06/09/20171,428.671,4301,414.671,422.33
06/12/20171,436.671,446.671,415.671,418.67
06/13/20171,4211,4331,412.671,427.67
06/14/20171,433.331,439.331,412.671,415
06/15/20171,405.671,420.331,395.671,398.33
06/16/20171,409.331,415.671,391.671,410.33
06/19/20171,404.331,416.671,400.331,408.33
06/20/20171,426.671,4351,420.671,420.67
06/21/20171,4201,421.671,399.671,410.67
06/22/20171,418.671,430.671,4151,421
06/23/20171,4181,4241,410.331,420
06/26/20171,4141,4151,398.671,400.33
06/27/20171,407.671,4151,406.331,407.33
06/28/20171,4301,442.331,4281,438
06/29/20171,475.671,482.671,454.331,455.33
06/30/20171,4561,462.671,4491,459.67
07/03/20171,4591,465.671,448.331,462.67
07/04/20171,478.671,483.331,463.671,465.33
07/05/20171,4621,4831,457.331,483
07/06/20171,4801,4801,463.331,472.33
07/07/20171,463.331,4721,4551,457.33
07/10/20171,4601,460.671,4461,457.67
07/11/20171,459.671,4651,454.331,459.33
07/12/20171,4501,450.331,438.331,443.33
07/13/20171,443.331,445.331,4201,427.33
07/14/20171,4381,4391,426.671,431
07/18/20171,4201,4251,408.331,422.67
07/19/20171,413.331,4261,408.671,424
07/20/20171,4201,421.331,411.331,413.33
07/21/20171,409.671,410.331,401.671,406.33
07/24/20171,3901,3991,381.331,396
07/25/20171,397.671,405.331,3931,395.33
07/26/20171,4161,420.331,409.671,411.33
07/27/20171,4001,4091,3961,402.67
07/28/20171,398.331,4041,393.671,396
07/31/20171,3961,405.671,390.331,398.33
08/01/20171,418.331,4411,4181,431
08/02/20171,4421,446.671,4301,436.33
08/03/20171,434.671,437.331,418.671,426
08/04/20171,416.671,420.671,411.331,418
08/07/20171,429.331,434.671,421.671,421.67
08/08/20171,423.671,427.671,410.331,419.67
08/09/20171,411.671,415.671,398.671,401.67
08/10/20171,398.331,398.331,3821,386.33
08/14/20171,353.331,377.331,3501,367
08/15/20171,386.671,4041,3851,387
08/16/20171,3851,387.331,3791,383.67
08/17/20171,3821,3881,375.331,382.67
08/18/20171,362.331,367.331,358.331,365.67
08/21/20171,3661,366.331,353.671,355.67
08/22/20171,351.671,3581,3491,350
08/23/20171,364.671,3661,3471,348.67
08/24/20171,3441,3591,342.331,342.67
08/25/20171,3511,361.331,349.331,352
08/28/20171,349.331,351.331,337.331,342.67
08/29/20171,3331,344.671,324.331,343.33
08/30/20171,3491,352.331,338.331,344
08/31/20171,3581,3791,355.671,371.33
09/01/20171,388.331,389.331,3691,373.33
09/04/20171,363.331,370.331,354.671,358.33
09/05/20171,359.671,362.671,352.331,356
09/06/20171,333.331,342.331,332.671,341.33
09/07/20171,342.671,344.671,336.671,338.33
09/08/20171,3371,340.331,3321,333.33
09/11/20171,346.671,3581,341.671,342.67
09/12/20171,3661,372.331,363.331,368
09/13/20171,383.331,3951,383.331,388.67
09/14/20171,395.331,397.671,382.671,383.67
09/15/20171,370.671,394.671,3691,387
09/19/20171,4161,429.671,4101,429.33
09/20/20171,420.671,431.671,4181,423
09/21/20171,4441,451.671,430.331,431.33
09/22/20171,4441,446.671,4301,439.67
09/25/20171,4491,450.331,434.331,435.33
09/26/20171,4301,438.331,427.331,437.33
09/27/20171,4191,429.331,416.671,423.33
09/28/20171,444.331,445.331,4301,436.67
09/29/20171,426.331,4401,425.671,440
10/02/20171,4421,443.331,4271,432
10/03/20171,435.331,438.331,430.671,434.67
10/04/20171,436.331,4401,4301,432.33
10/05/20171,4301,433.331,427.331,433
10/06/20171,439.331,454.671,436.331,450
10/10/20171,445.331,445.671,431.671,440.33
10/11/20171,4411,446.331,437.671,442
10/12/20171,4501,4521,434.331,435.67
10/13/20171,435.671,443.671,4261,442.67
10/16/20171,443.331,4751,440.331,465.67
10/17/20171,4731,4791,4561,462
10/18/20171,466.331,468.331,458.671,463.33
10/19/20171,483.331,484.331,468.331,472.33
10/20/20171,4611,467.331,456.671,462.33
10/23/20171,4851,486.331,471.671,474
10/24/20171,4721,4861,469.331,485.33
10/25/20171,496.671,516.671,4941,500.33
10/26/20171,498.331,5081,4951,506.67
10/27/20171,5151,547.671,5121,539.67
10/30/20171,536.671,539.331,520.671,532.33
10/31/20171,516.671,5171,498.671,505.67
11/01/20171,518.671,522.331,510.331,514.33
11/02/20171,526.671,527.671,513.671,522.33
11/06/20171,524.331,525.671,488.331,505
11/07/20171,502.671,5191,496.331,515
11/08/20171,5021,510.671,495.331,510.33
11/09/20171,509.671,526.671,488.331,500.67
11/10/20171,4841,5001,482.671,486
11/13/20171,491.331,493.331,480.331,483.33
11/14/20171,482.671,483.331,4681,475.33
11/15/20171,473.671,476.671,443.671,453
11/16/20171,451.331,462.671,443.671,452.67
11/17/20171,463.331,4641,444.331,453.67
11/20/20171,456.331,459.331,442.671,445.67
11/21/20171,450.331,470.331,448.331,462.33
11/22/20171,4681,484.331,465.671,477.33
11/24/20171,475.331,4881,465.331,484.33
11/27/20171,488.671,4951,479.671,483.33
11/28/20171,4861,488.331,4721,476.33
11/29/20171,4941,5101,493.671,501.33
11/30/20171,519.671,538.331,515.671,515.67
12/01/20171,533.331,5391,5151,521.67
12/04/20171,533.331,533.671,514.671,517.33
12/05/20171,520.671,534.671,513.671,532
12/06/20171,531.671,5391,5161,524
12/07/20171,532.331,5361,521.671,524.33
12/08/20171,5301,5451,529.331,542.67
12/11/20171,551.331,5791,551.331,577.67
12/12/20171,578.671,6171,578.671,609
12/13/20171,623.331,6401,621.671,634
12/14/20171,6031,6131,592.671,607
12/15/20171,6051,6051,5771,597.33
12/18/20171,6191,6421,613.331,622
12/19/20171,636.671,639.671,619.331,625
12/20/20171,6501,669.661,6421,657.33
12/21/20171,657.671,6631,6311,636.67
12/22/20171,633.331,664.671,633.331,658.33
12/25/20171,6641,664.671,636.671,639
12/26/20171,635.331,642.671,6261,628
12/27/20171,6321,635.671,622.671,628
12/28/20171,624.331,6271,610.331,612.67
12/29/20171,620.671,6341,618.671,622.67