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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,283.7276
CLOSE 1,285.1201

Low

LOW 1,126.67

High

HIGH 1,389
DATEOPENHIGHLOWCLOSE
01/04/20191,1991,222.331,193.671,220.67
01/07/20191,253.331,2631,244.331,253.67
01/08/20191,259.671,273.331,254.671,260.67
01/09/20191,276.671,278.671,262.671,271
01/10/20191,259.331,276.671,256.671,273
01/11/20191,283.331,286.671,268.671,272.67
01/15/20191,279.331,305.331,279.331,294
01/16/20191,291.331,291.671,272.671,284
01/17/20191,307.331,309.671,290.671,295.67
01/18/20191,3071,3121,298.331,303
01/21/20191,320.671,3271,3161,318.33
01/22/20191,318.331,3221,303.331,309.33
01/23/20191,3061,321.331,304.331,310.33
01/24/20191,323.331,329.331,319.671,327.33
01/25/20191,325.331,341.331,325.331,337.67
01/28/20191,3381,3431,3311,335.33
01/29/20191,335.671,344.331,334.331,344.33
01/30/20191,340.671,344.331,334.331,338
01/31/20191,3521,353.331,340.331,348.33
02/01/20191,341.671,343.671,314.331,314.33
02/04/20191,3281,330.671,314.331,327.67
02/05/20191,323.671,3301,317.331,318.67
02/06/20191,3201,329.331,3191,322
02/07/20191,316.671,3231,305.331,309.33
02/08/20191,3001,302.331,284.671,287
02/12/20191,299.671,316.671,295.671,310.33
02/13/20191,323.331,3331,320.671,327
02/14/20191,318.331,324.671,313.331,323.33
02/15/20191,308.331,315.331,296.331,312.33
02/18/20191,336.331,356.671,333.671,345
02/19/20191,3401,3511,3401,349.33
02/20/20191,350.671,355.671,3471,347
02/21/20191,349.331,355.331,339.331,344.33
02/22/20191,3331,336.671,328.671,334
02/25/20191,3451,345.671,331.671,331.67
02/26/20191,333.331,335.671,3181,324.67
02/27/20191,3291,3301,321.671,321.67
02/28/20191,328.331,328.331,3141,314
03/01/20191,320.331,3251,3151,323.67
03/04/20191,333.331,334.671,321.671,325
03/05/20191,315.671,326.331,3141,326
03/06/20191,3231,3251,315.671,320.33
03/07/20191,294.331,3001,290.671,297
03/08/20191,283.671,2881,272.331,276.67
03/11/20191,279.671,2911,275.671,285
03/12/20191,293.331,311.331,291.671,302
03/13/20191,290.671,301.671,290.331,298.33
03/14/20191,3071,3211,305.331,306.67
03/15/20191,3211,326.671,316.671,322.67
03/18/20191,3251,329.331,318.331,329.33
03/19/20191,330.331,3451,327.331,342.67
03/20/20191,3261,348.331,3261,347.33
03/22/20191,3361,351.331,326.671,338.33
03/25/20191,316.671,318.331,295.671,305
03/26/20191,3111,3361,3041,335
03/27/20191,300.331,306.671,294.671,303.33
03/28/20191,2931,2971,2821,295
03/29/20191,305.331,3081,291.331,292
04/01/20191,309.331,325.331,305.671,312.33
04/02/20191,338.331,339.331,320.331,332
04/03/20191,3451,345.671,333.671,340.33
04/04/20191,335.671,344.671,335.331,340
04/05/20191,335.671,350.671,335.331,348
04/08/20191,3451,3471,327.671,334.67
04/09/20191,330.331,332.671,321.331,329
04/10/20191,313.331,320.671,3111,318.33
04/11/20191,299.331,3031,2881,297.67
04/12/20191,310.671,3131,304.331,307.67
04/15/20191,3401,342.671,3281,332
04/16/20191,323.331,332.331,321.331,329.67
04/17/20191,339.671,3621,3361,351
04/18/20191,3731,3891,352.331,359.33
04/19/20191,3591,3611,344.671,353.67
04/22/20191,340.671,353.671,337.331,353.67
04/23/20191,346.671,354.671,346.671,351.33
04/24/20191,346.671,3501,332.331,335.67
04/25/20191,3321,346.331,326.671,343.33
04/26/20191,331.671,3421,3271,340.33
05/07/20191,3471,3501,330.671,340
05/08/20191,317.331,324.331,3141,322.33
05/09/20191,304.331,306.671,294.671,299.33
05/10/20191,2921,302.331,2841,293.33
05/13/20191,272.671,2821,266.331,280.67
05/14/20191,2501,271.671,2471,271.67
05/15/20191,266.671,2791,2621,277.67
05/16/20191,286.671,2871,262.671,270.33
05/17/20191,276.331,286.671,2691,276.67
05/20/20191,282.671,297.671,281.671,288
05/21/20191,276.671,285.331,270.331,283
05/22/20191,286.671,295.671,276.671,282.33
05/23/20191,269.671,2761,2651,273.33
05/24/20191,260.671,273.671,2581,271.67
05/27/20191,271.671,2811,269.671,279.33
05/28/20191,277.671,290.671,2771,288.67
05/29/20191,270.671,275.671,263.331,273
05/30/20191,268.671,2791,267.671,278
05/31/20191,267.331,272.331,2601,261
06/03/20191,2381,248.671,2361,246.67
06/04/20191,236.671,248.331,2341,246.33
06/05/20191,2631,2771,2631,266.67
06/06/20191,261.671,2661,259.331,261.67
06/07/20191,260.671,265.671,255.671,264
06/10/20191,2641,2671,254.671,261
06/11/20191,264.671,281.331,2631,275.67
06/12/20191,267.331,2741,265.331,269
06/13/20191,2581,260.671,2471,257
06/14/20191,2571,263.331,249.331,258.67
06/17/20191,249.331,2601,2461,255.33
06/18/20191,255.331,2651,250.331,253.67
06/19/20191,2651,272.671,261.671,266.67
06/20/20191,2601,267.331,257.671,258.33
06/21/20191,250.671,254.331,245.671,251.33
06/24/20191,245.671,2561,2451,253
06/25/20191,249.671,259.331,248.671,250.67
06/26/20191,252.671,2551,247.331,252.33
06/27/20191,261.331,2711,259.331,268
06/28/20191,275.671,2801,262.331,268.67
07/01/20191,291.671,292.331,276.671,281
07/02/20191,2831,2891,279.331,286
07/03/20191,273.671,2751,2641,274.67
07/04/20191,272.671,2821,2711,279.33
07/05/20191,277.671,284.331,277.671,281
07/08/20191,2881,2911,278.671,280
07/09/20191,283.671,2871,273.671,276.67
07/10/20191,276.671,281.671,271.331,279.67
07/11/20191,276.671,2791,272.671,276
07/12/20191,282.671,283.671,272.331,280
07/16/20191,2761,279.671,2731,274.67
07/17/20191,2751,285.331,272.671,279
07/18/20191,2671,267.671,256.331,261.33
07/19/20191,264.671,282.331,2621,276.33
07/22/20191,277.331,287.331,2771,281.33
07/23/20191,276.671,285.671,272.671,282.67
07/24/20191,293.331,294.331,277.671,279.33
07/25/20191,2811,283.671,277.331,281.67
07/26/20191,276.331,2811,2721,281
07/29/20191,283.671,285.671,2761,279
07/30/20191,2791,2871,2761,281.33
07/31/20191,265.331,2731,2611,269
08/01/20191,2691,280.671,268.331,273.33
08/02/20191,252.331,253.671,2421,246.67
08/05/20191,233.671,2351,217.671,228.33
08/06/20191,193.331,223.671,187.331,222.33
08/07/20191,2211,225.331,2141,223.67
08/08/20191,2161,222.331,213.671,216.67
08/09/20191,214.671,2161,203.331,208.33
08/13/20191,1851,1891,1781,178.33
08/14/20191,1701,175.331,165.671,170.67
08/15/20191,147.331,1581,141.331,155.67
08/16/20191,146.671,152.331,139.671,150
08/19/20191,157.331,165.331,1561,159.67
08/20/20191,166.671,169.671,161.671,165
08/21/20191,1481,1541,1461,153.33
08/22/20191,152.671,1541,1491,152.67
08/23/20191,149.331,159.671,149.331,156.67
08/26/20191,131.671,143.671,126.671,140.67
08/27/20191,1541,155.331,142.671,145
08/28/20191,139.671,144.671,1381,142.33
08/29/20191,1411,1471,1411,143
08/30/20191,154.331,163.331,151.671,161.33
09/02/20191,151.331,160.331,1501,158.33
09/03/20191,157.331,164.331,156.331,159.33
09/04/20191,151.671,1581,148.331,155
09/05/20191,1591,1771,158.331,170.33
09/06/20191,182.671,1901,175.331,175.33
09/09/20191,1741,1801,1741,179.33
09/10/20191,201.671,2191,1991,219
09/11/20191,265.671,266.331,249.331,257.33
09/12/20191,263.671,263.671,2381,256.33
09/13/20191,256.331,2581,241.331,257
09/17/20191,2491,274.331,247.331,268.67
09/18/20191,2501,260.671,249.671,260.33
09/19/20191,270.331,276.331,261.331,262
09/20/20191,259.671,2671,257.331,267
09/24/20191,266.671,270.331,2621,263
09/25/20191,257.671,269.671,2541,267.67
09/26/20191,279.331,281.331,272.671,275.67
09/27/20191,249.331,252.331,235.331,244.33
09/30/20191,2371,2411,225.331,231.67
10/01/20191,239.331,247.331,237.331,241.33
10/02/20191,223.331,235.671,2201,235.33
10/03/20191,2101,222.671,2051,222.67
10/04/20191,213.331,2161,2091,215.67
10/07/20191,2151,217.331,202.671,205.67
10/08/20191,2121,214.671,206.331,209.33
10/09/20191,195.331,2051,195.331,204.67
10/10/20191,193.331,2061,191.331,205
10/11/20191,2191,2241,214.671,217
10/15/20191,2401,2451,236.331,240.33
10/16/20191,2601,264.671,2461,253.67
10/17/20191,2531,254.671,244.671,247.33
10/18/20191,2511,258.331,2451,247.33
10/21/20191,2501,2551,246.671,253
10/23/20191,245.331,261.671,243.331,260.33
10/24/20191,269.331,2821,268.331,278.67
10/25/20191,278.331,282.671,2721,279
10/28/20191,283.331,2881,2821,283.33
10/29/20191,294.331,3101,294.331,307
10/30/20191,2981,303.331,292.331,303.33
10/31/20191,291.671,298.671,280.331,293.33
11/01/20191,273.331,288.331,2721,287
11/05/20191,306.331,3131,294.331,313
11/06/20191,329.331,329.671,315.671,319
11/07/20191,313.331,3211,312.671,320
11/08/20191,341.671,350.331,3311,338.33
11/11/20191,344.331,346.671,334.671,339.33
11/12/20191,336.671,345.671,328.671,345.67
11/13/20191,342.331,344.331,335.331,341.33
11/14/20191,330.331,345.331,3241,325.33
11/15/20191,311.331,331.671,3111,329
11/18/20191,328.671,333.671,323.671,330.67
11/19/20191,336.331,3411,329.671,338.33
11/20/20191,3331,336.671,317.671,322.33
11/21/20191,3211,3281,304.671,323
11/22/20191,3191,3281,3181,321
11/25/20191,333.331,339.331,329.331,334
11/26/20191,3351,341.331,333.671,337.33
11/27/20191,333.671,3401,332.331,339.33
11/28/20191,3401,344.331,334.331,337
11/29/20191,3371,338.671,3281,329.67
12/02/20191,3351,3421,334.331,336
12/03/20191,3281,334.671,3251,334
12/04/20191,3201,3301,3181,328.67
12/05/20191,333.331,336.671,327.671,329.33
12/06/20191,329.671,333.671,3271,331.33
12/09/20191,340.671,3421,334.671,338.33
12/10/20191,3401,341.671,3341,336.33
12/11/20191,331.671,332.671,318.331,324.67
12/12/20191,326.671,3291,316.671,319.67
12/13/20191,3431,3591,337.331,352
12/16/20191,347.671,355.671,3471,354
12/17/20191,362.671,378.331,3581,378.33
12/18/20191,379.671,381.671,370.331,371.33
12/19/20191,375.331,378.671,363.671,368
12/20/20191,373.331,3741,3641,366.67
12/23/20191,3621,3641,349.671,353.33
12/24/20191,350.331,352.331,344.671,347.33
12/25/20191,3491,3491,340.331,342.67
12/26/20191,341.331,3491,3411,347.33
12/27/20191,351.671,3591,351.331,355
12/30/20191,3451,349.331,341.331,346