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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,496.6582
CLOSE 1,494.7795

Low

LOW 1,161

High

HIGH 1,777.66
DATEOPENHIGHLOWCLOSE
01/04/20181,649.671,671.661,648.671,671
01/05/20181,690.331,711.331,6891,698.33
01/09/20181,7301,734.331,692.661,696.66
01/10/20181,727.331,738.331,722.661,725.66
01/11/20181,743.331,747.331,7261,742.66
01/12/20181,755.331,756.331,7251,730.66
01/15/20181,761.661,777.661,7531,762
01/16/20181,7661,7721,757.661,770
01/17/20181,743.331,7551,736.331,752.66
01/18/20181,767.661,7691,733.331,733.33
01/19/20181,755.661,764.331,751.331,758.33
01/22/20181,762.661,7681,7481,753.66
01/23/20181,760.331,772.661,7561,770.33
01/24/20181,760.331,762.331,724.661,736
01/25/20181,7211,731.331,708.331,715.33
01/26/20181,7171,7181,683.661,684.33
01/29/20181,6671,688.661,663.331,679.33
01/30/20181,684.331,686.661,650.671,659.67
01/31/20181,646.671,6651,6261,626
02/01/20181,670.661,7131,657.331,698
02/02/20181,7131,7131,668.661,678.33
02/05/20181,6501,656.331,628.331,645
02/06/20181,5911,5981,552.671,595.67
02/07/20181,642.331,644.671,6001,600.67
02/08/20181,6171,625.671,599.331,619
02/09/20181,578.331,587.671,5501,578
02/13/20181,600.671,602.331,558.331,561.33
02/14/20181,574.331,580.331,547.331,549.67
02/15/20181,5961,5961,5741,576.33
02/16/20181,5871,596.671,579.331,582
02/19/20181,5971,617.671,591.331,610.33
02/20/20181,6001,6001,575.331,591
02/21/20181,5931,597.331,5691,572.33
02/22/20181,560.331,565.671,5501,561.67
02/23/20181,555.671,5731,553.331,571
02/26/20181,583.671,5881,571.671,573.67
02/27/20181,587.671,5951,5841,591.67
02/28/20181,587.331,587.671,5621,562
03/01/20181,546.331,547.331,5321,537.33
03/02/20181,5141,531.671,509.671,528.67
03/05/20181,515.671,524.671,508.671,515.67
03/06/20181,538.671,5451,519.331,520.67
03/07/20181,509.331,521.331,499.331,503.67
03/08/20181,516.331,524.331,5011,505.33
03/09/20181,528.671,5421,504.671,506
03/12/20181,532.671,5451,527.671,542.67
03/13/20181,5321,539.331,523.331,538.67
03/14/20181,5301,544.671,528.671,540.33
03/15/20181,527.671,534.331,521.671,534.33
03/16/20181,529.331,531.671,518.331,520.33
03/19/20181,515.331,518.671,502.331,508.33
03/20/20181,5001,5171,4981,514
03/22/20181,490.671,513.671,485.671,510.67
03/23/20181,483.671,4891,470.331,475.33
03/26/20181,463.331,480.671,458.331,480.67
03/27/20181,503.331,5151,4961,514.33
03/28/20181,4751,4931,4601,491.33
03/29/20181,497.331,5001,472.671,483.67
03/30/20181,491.331,500.331,4791,486
04/02/20181,482.331,495.671,471.671,471.67
04/03/20181,460.331,4741,453.331,470
04/04/20181,464.671,466.671,4461,452.33
04/05/20181,463.671,493.671,453.671,480
04/06/20181,472.671,4881,471.331,477.33
04/09/20181,472.671,4981,470.331,491
04/10/20181,4801,497.671,467.671,493.33
04/11/20181,498.331,510.671,496.331,497
04/12/20181,499.331,507.671,486.331,489.67
04/13/20181,511.331,541.671,509.331,520
04/16/20181,5131,519.671,495.671,505
04/17/20181,4991,499.671,4811,486
04/18/20181,4771,4871,467.331,485.67
04/19/20181,4961,516.671,491.331,497
04/20/20181,504.671,5151,5001,507.33
04/23/20181,5231,5411,522.671,531.67
04/24/20181,553.331,5631,536.671,562.67
04/25/20181,5551,565.671,5521,563.67
04/26/20181,568.331,570.331,5421,546
04/27/20181,540.331,540.331,5161,516.67
05/01/20181,516.671,517.331,4911,495.67
05/02/20181,503.331,503.331,492.671,494.33
05/07/20181,5031,5031,4831,490
05/08/20181,4851,505.331,484.671,496
05/09/20181,4901,494.331,4811,491
05/10/20181,502.331,5051,4931,497.33
05/11/20181,506.331,511.671,4991,506.67
05/14/20181,506.671,520.331,505.331,517.67
05/15/20181,564.331,572.331,546.331,549.33
05/16/20181,543.671,5501,517.671,547.67
05/17/20181,5801,602.331,5671,569
05/18/20181,5691,574.331,560.671,570
05/21/20181,562.671,571.671,561.331,566.33
05/22/20181,562.671,567.331,5521,562.33
05/23/20181,5571,567.331,546.331,557
05/24/20181,546.671,5481,533.331,542.67
05/25/20181,541.671,544.331,523.671,528
05/28/20181,5281,5301,5161,529
05/29/20181,521.671,528.671,5121,517.67
05/30/20181,4771,491.331,4711,490.33
05/31/20181,5101,511.331,4941,501
06/01/20181,5011,525.671,4871,507.67
06/04/20181,527.671,5441,5201,536
06/05/20181,535.331,537.671,517.331,525.33
06/06/20181,525.331,532.671,521.331,527
06/07/20181,550.331,5551,532.331,538.67
06/08/20181,518.331,532.671,5141,516.67
06/11/20181,503.331,516.671,498.331,514
06/12/20181,5251,5271,5111,514
06/13/20181,5111,5231,5081,517.67
06/14/20181,513.671,539.671,5101,523
06/15/20181,519.671,521.331,5021,509.33
06/18/20181,504.671,5051,488.671,492.67
06/19/20181,489.331,5041,486.331,488.67
06/20/20181,482.331,483.671,4501,472
06/21/20181,465.331,467.331,433.331,436.33
06/22/20181,400.331,4271,388.671,426
06/25/20181,433.331,438.331,418.331,424.33
06/26/20181,4221,447.331,415.331,437
06/27/20181,4301,440.331,421.331,438.67
06/28/20181,433.331,4371,4251,431.67
06/29/20181,433.671,4421,424.331,435.33
07/02/20181,423.331,429.671,407.331,411
07/03/20181,413.331,4191,403.671,414.67
07/04/20181,4041,4211,403.671,411
07/05/20181,400.331,403.671,3921,398.33
07/06/20181,405.331,418.331,4021,402.67
07/09/20181,407.331,426.331,405.331,420
07/10/20181,443.331,456.331,430.671,431
07/11/20181,411.331,4241,4061,421.33
07/12/20181,4361,442.331,418.671,425.33
07/13/20181,4361,4431,422.671,429
07/17/20181,408.671,445.671,407.331,436.33
07/18/20181,445.671,448.671,4391,445.67
07/19/20181,452.671,467.331,4471,461.67
07/20/20181,4501,463.331,433.671,445
07/23/20181,503.331,507.671,485.331,485.33
07/24/20181,493.331,517.671,486.331,492.67
07/25/20181,4841,506.331,482.331,490
07/26/20181,502.671,5161,494.671,502.33
07/27/20181,502.331,5161,497.671,500
07/30/20181,516.671,532.331,509.671,523.33
07/31/20181,525.671,552.331,480.671,481.67
08/01/20181,5051,535.671,483.671,527
08/02/20181,529.671,5431,514.671,515.33
08/03/20181,522.671,5231,493.671,493.67
08/06/20181,483.671,4861,460.671,472.33
08/07/20181,473.671,475.331,457.671,466.67
08/08/20181,469.331,4841,463.671,475.67
08/09/20181,469.331,4781,465.331,475.33
08/10/20181,466.671,472.331,457.671,457.67
08/13/20181,433.331,434.671,420.331,426.67
08/14/20181,4301,431.331,4151,425.67
08/15/20181,437.331,439.331,4121,421.33
08/16/20181,411.671,4391,403.331,431.33
08/17/20181,434.331,454.331,434.331,449.33
08/20/20181,4431,4531,4401,450.33
08/21/20181,4431,455.671,4391,443.67
08/22/20181,433.331,4511,428.671,446
08/23/20181,442.671,4461,435.331,444.33
08/24/20181,4491,456.671,447.331,451
08/27/20181,452.671,4631,450.331,458.33
08/28/20181,472.671,484.671,463.331,467
08/29/20181,4691,4891,4681,485.67
08/30/20181,485.671,4871,467.331,475.67
08/31/20181,462.671,465.331,4571,460.33
09/03/20181,456.671,468.331,4521,454.67
09/04/20181,4601,461.331,4491,449.67
09/05/20181,445.671,449.331,439.331,443
09/06/20181,4401,4461,436.671,443
09/07/20181,433.331,4421,4241,437
09/10/20181,4371,451.671,433.671,444.67
09/11/20181,4401,445.331,435.671,443.33
09/12/20181,4401,4451,430.331,437.33
09/13/20181,433.671,458.671,431.671,452.67
09/14/20181,4571,4681,455.331,465.67
09/18/20181,464.331,493.331,4641,487.67
09/19/20181,5201,523.331,508.331,512.67
09/20/20181,534.331,5441,5301,534.33
09/21/20181,5501,564.331,5431,557
09/25/20181,5501,5691,5501,568.67
09/26/20181,546.671,556.671,524.331,531.33
09/27/20181,523.331,527.671,5101,515
09/28/20181,540.331,5481,528.671,528.67
10/01/20181,524.671,540.331,521.671,539.33
10/02/20181,539.331,5521,534.671,539
10/03/20181,536.331,540.671,508.331,513
10/04/20181,5521,561.671,537.331,553.33
10/05/20181,562.331,5811,560.331,574
10/09/20181,5801,591.671,545.331,555
10/10/20181,557.671,571.671,550.671,563
10/11/20181,514.331,519.671,491.671,498.33
10/12/20181,486.671,488.671,463.331,478.67
10/15/20181,463.671,464.331,442.671,449
10/16/20181,4581,471.671,455.331,466.67
10/17/20181,4901,5021,484.331,493.67
10/18/20181,5041,5091,488.671,490.33
10/19/20181,475.331,488.331,471.671,483.33
10/22/20181,4711,4911,4701,485.67
10/23/20181,471.671,482.331,455.671,457
10/24/20181,464.331,468.671,425.671,434.67
10/25/20181,397.671,415.331,383.671,410
10/26/20181,433.331,435.671,3991,416
10/29/20181,429.331,434.671,399.331,407.33
10/30/20181,4111,4411,410.671,438
10/31/20181,435.671,471.331,427.671,471.33
11/01/20181,476.671,482.331,456.671,472
11/02/20181,4801,486.671,4561,474
11/05/20181,463.331,479.671,463.331,469
11/06/20181,464.331,495.331,463.671,487.67
11/07/20181,487.331,5141,4711,479.33
11/08/20181,502.671,521.331,496.331,507
11/09/20181,502.671,5221,502.671,507
11/12/20181,498.331,5021,4871,500.67
11/13/20181,471.671,4771,452.671,460
11/14/20181,4761,488.671,472.331,476.67
11/15/20181,4651,4651,424.331,431.67
11/16/20181,436.331,438.671,423.331,424.33
11/19/20181,4161,417.331,373.331,394.33
11/20/20181,3851,416.671,377.331,397.67
11/21/20181,3751,390.671,3741,385.33
11/22/20181,379.331,384.671,3701,382.33
11/26/20181,3711,380.671,351.671,376.67
11/27/20181,397.671,399.331,387.671,397
11/28/20181,399.331,4141,3911,398
11/29/20181,405.331,412.671,395.331,395.33
11/30/20181,386.671,400.671,382.671,394.33
12/03/20181,406.671,4151,397.331,404.67
12/04/20181,3881,3951,365.671,366.33
12/05/20181,3431,362.671,340.671,360
12/06/20181,346.671,362.331,340.671,344.33
12/07/20181,345.331,3461,325.331,334.33
12/10/20181,3111,324.331,308.671,320.67
12/11/20181,310.671,315.331,285.671,299.33
12/12/20181,302.671,3161,298.671,303.33
12/13/20181,311.671,325.331,3071,314.67
12/14/20181,3071,313.671,297.671,305.67
12/17/20181,316.671,3201,303.331,313
12/18/20181,3001,3021,287.331,291.67
12/19/20181,282.671,2841,266.671,283.67
12/20/20181,286.331,2901,246.671,250.67
12/21/20181,227.331,2381,214.671,223
12/25/20181,161.671,190.331,1611,184.67
12/26/20181,190.331,204.331,1651,182
12/27/20181,217.331,236.671,205.331,225.33
12/28/20181,197.331,225.331,195.671,215