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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,045.0016
CLOSE 1,044.7937

Low

LOW 835.83

High

HIGH 1,352
DATEOPENHIGHLOWCLOSE
01/06/20201,326.671,3281,314.671,326.33
01/07/20201,3231,333.331,322.331,330.33
01/08/20201,3131,326.671,306.331,322.33
01/09/20201,351.331,3521,335.331,343.67
01/10/20201,341.671,347.671,337.331,341.33
01/14/20201,343.671,344.671,329.671,332.67
01/15/20201,322.331,326.331,3201,322.67
01/16/20201,316.671,320.331,3131,313.33
01/17/20201,317.671,3241,3131,319.33
01/20/20201,324.671,330.331,3241,326
01/21/20201,323.331,324.671,313.671,316.67
01/22/20201,313.331,319.671,3111,319
01/23/20201,3131,315.331,3041,304.33
01/24/20201,3041,305.671,301.671,304.33
01/27/20201,2861,2941,280.671,290.33
01/28/20201,281.671,2891,279.671,287.33
01/29/20201,291.671,2981,2901,295.33
01/30/20201,291.671,292.671,280.331,283.67
01/31/20201,298.331,3041,2921,294.67
02/03/20201,2751,294.331,273.331,289.33
02/04/20201,279.331,301.331,279.331,300.67
02/05/20201,300.331,308.331,3001,301.33
02/06/20201,322.671,3291,3201,321.67
02/07/20201,324.331,325.671,314.331,318
02/10/20201,306.671,322.671,306.331,316.33
02/12/20201,3201,3211,302.331,309.33
02/13/20201,3061,308.671,296.671,297.33
02/14/20201,286.331,291.671,2821,289
02/17/20201,277.331,283.671,2751,281.33
02/18/20201,273.331,2791,2641,265.67
02/19/20201,251.671,258.671,248.331,250.33
02/20/20201,2551,261.331,249.331,250.33
02/21/20201,254.331,2611,250.671,251.33
02/25/20201,204.671,2261,202.331,213.33
02/26/20201,2001,203.671,1881,199.33
02/27/20201,183.331,187.671,170.671,177
02/28/20201,1541,1691,1461,161.33
03/02/20201,1381,163.671,131.331,152.33
03/03/20201,1561,156.671,134.331,134.33
03/04/20201,113.331,119.671,106.331,110.33
03/05/20201,1101,113.331,096.671,103
03/06/20201,063.671,074.671,058.331,058.67
03/09/20201,0121,020.67959.67963.83
03/10/2020947.17991.67918.17982.5
03/11/2020978.51,004.33970.83986
03/12/2020962.17962.5918.67931.5
03/13/2020864.83917.5852881.33
03/16/2020864.67910.83842883.83
03/17/2020870.17895.83854.33887.17
03/18/2020881.83911.83870.5870.5
03/19/2020887.17894.5850.83853.33
03/23/2020836.67884.67835.83877.83
03/24/2020906.5932895.67924.17
03/25/2020972986.67965.33983.5
03/26/2020960.33971955.33961
03/27/2020977.67984.83960978.33
03/30/2020906.67918892916.83
03/31/2020908915.67868.33874.33
04/01/2020866.67887.5857865.17
04/02/2020853860.17840.83852.83
04/03/2020854.17862.67840.33850
04/06/2020860888.67848.17877.5
04/07/2020913.17919.17882.5908
04/08/2020910.67914.5881.33898.67
04/09/2020911916.33894.17909
04/10/2020917.17949.5914.33945.5
04/13/2020933.33953.17925.33927.17
04/14/2020926946.17917.67944.33
04/15/2020927.67936.5916.83924.5
04/16/2020901.5904.33890.67900
04/17/2020906.33917.83898.83901.67
04/20/2020904.17916902.5904.67
04/21/2020888.67898.5887894
04/22/2020883.33887.17877.33882.83
04/23/2020884.67910882.67909.83
04/24/2020901.67916.5898.83906.5
04/27/2020903.33920.33896.67918.5
04/28/2020929.17935.67914.17922.83
04/30/2020950960.17946.33948
05/01/2020931.33933.67904.83912.67
05/07/2020896.33905.5891903.5
05/08/2020910.5926.67905.17921.17
05/11/2020923.33942.17922.83938.67
05/12/2020926.67930.17917.17918.67
05/13/2020913932.67911927.5
05/14/2020915.33920.5903.67903.67
05/15/2020916.33917901.33903.17
05/18/2020934949.17932.33935.17
05/19/2020966.67975.5964.17973.17
05/20/2020966.67977.67964.33966.83
05/21/2020973.33977.17960.83964.83
05/22/2020967.33968.17943945.83
05/25/2020961.33975958.17971
05/26/2020983.33998.17982.5994.5
05/27/20201,018.671,037.331,006.671,025.33
05/28/20201,0601,085.671,048.331,063.33
05/29/20201,0401,062.331,037.331,039.67
06/01/20201,035.671,042.331,0271,030.33
06/02/20201,0441,065.671,0441,056.33
06/03/20201,0691,0851,0501,057.67
06/04/20201,0911,0911,0581,066
06/05/20201,070.671,0971,0701,093
06/08/20201,139.671,147.331,130.671,141.67
06/09/20201,145.331,1531,1271,133.33
06/10/20201,1181,119.331,107.671,108.67
06/11/20201,0751,085.331,0691,070
06/12/20201,0201,0531,017.671,050.33
06/15/20201,0501,069.331,033.331,035
06/16/20201,070.671,090.331,061.671,082.67
06/17/20201,079.331,0841,060.331,067.33
06/18/20201,055.331,0591,040.671,056
06/19/20201,054.671,055.331,041.331,046.67
06/22/20201,045.671,049.331,038.331,038.33
06/23/20201,043.671,051.671,032.331,045.33
06/24/20201,036.671,043.671,034.331,038
06/25/20201,0201,0221,003.331,007.33
06/26/20201,022.671,032.331,018.671,024.33
06/29/20201,000.331,010.67998.51,003.67
06/30/20201,022.671,026.671,009.671,010.67
07/01/20201,016.331,017.671,0001,003.33
07/02/20201,007.671,025.671,0051,017.33
07/03/20201,024.331,029.331,0111,021.33
07/06/20201,020.671,042.331,0191,038.33
07/07/20201,044.671,044.671,0221,026
07/08/20201,0201,0271,0121,012
07/09/20201,004.331,015.331,003.671,005
07/10/20201,0001,004.33990.83993.33
07/13/20201,0171,026.331,012.671,023.67
07/14/20201,011.671,0321,011.331,025.67
07/15/20201,030.331,0411,0271,029
07/16/20201,0401,057.331,038.671,042
07/17/20201,0461,047.331,0251,027.33
07/20/20201,0261,028.671,017.331,022
07/21/20201,0201,022.331,006.671,016
07/22/20201,018.671,027.671,010.331,011.33
07/27/2020993.331,009989.331,009
07/28/20201,002.331,010997.67997.83
07/29/2020997.51,001990.83993.17
07/30/2020989.17990.33959.33961.67
07/31/2020951.67953.33933.33933.33
08/03/2020950959.67942.67951.5
08/04/2020960971.67960968
08/05/2020953.33964953964
08/06/2020964971.33962.67966.5
08/07/2020962.83971.17962.83967.33
08/11/20209871,013.67983.331,013.67
08/12/20201,0241,041.671,0231,035.67
08/13/20201,043.331,045.671,030.671,034.33
08/14/20201,0301,030.331,0201,028.33
08/17/20201,0231,032.671,0201,022.67
08/18/20201,0171,017.67998.51,010.33
08/19/2020996.671,013996.671,012.33
08/20/20201,0001,011999.671,005.33
08/21/20201,013.331,018.331,001.331,002.67
08/24/20201,0091,010.331,004.671,006.33
08/25/20201,029.671,0451,028.331,033.67
08/26/20201,0261,0351,021.671,035
08/27/20201,026.671,030.331,013.331,017.33
08/28/20201,039.331,060.331,029.671,039.33
08/31/20201,0591,0601,0391,039.33
09/01/20201,036.671,044.331,0331,042.33
09/02/20201,0471,048.671,037.671,040
09/03/20201,054.671,0551,038.331,040.33
09/04/20201,0331,0491,030.331,047.67
09/07/20201,059.671,0611,045.331,046.67
09/08/20201,048.331,049.331,031.671,040.33
09/09/20201,023.331,023.331,010.671,014
09/10/20201,0181,0301,011.671,030
09/11/20201,013.671,031.331,013.671,029
09/14/20201,029.671,039.671,0251,037.67
09/15/20201,0411,044.671,033.671,041
09/16/20201,036.671,036.671,0291,031.33
09/17/20201,0401,0431,031.331,031.33
09/18/20201,0301,0361,023.671,032.67
09/23/20201,022.331,0281,012.331,024.67
09/24/20201,018.671,0261,0161,024.67
09/25/20201,027.331,033.331,026.331,031.67
09/28/20201,0301,037.331,025.331,036.67
09/29/20201,010.331,017.331,0071,008.33
09/30/2020999.51,000.67972.17972.5
10/02/2020989.33992.17975.5980.5
10/05/2020992.51,005.67991.67999.17
10/06/20201,006.331,011.33999.831,005.67
10/07/2020998.331,007.67992.671,006.67
10/08/20201,006.671,0091,001.331,004.33
10/09/20201,0041,004995.67999.67
10/12/2020997.67999.67992999.17
10/13/20201,003.331,006.67998.171,006.33
10/14/2020996.17997.17986.67989.5
10/15/2020983.83990.5980.83985.67
10/16/2020992992.33984.17984.17
10/19/2020984992.83984991.5
10/20/2020987.5988.17978.83981.67
10/21/2020989.83998.5986.17998.5
10/22/2020987.67996.67987.67988.83
10/23/20201,0001,003.679891,000.67
10/26/2020997.5998.67990993.5
10/27/2020986.67986.67979.5983.5
10/28/2020970972.67960.67962.83
10/29/2020951.5970.5950.83963.83
10/30/2020965.33970.83959.67960.33
11/02/2020970.17990.33970988.17
11/04/20201,004.671,007.33988.5988.5
11/05/2020975.17977.67963.67973.83
11/06/2020969.33987.5969.17985.67
11/09/2020982.33988.33977.33985.33
11/10/20201,0151,036.331,009.671,028.33
11/11/20201,047.671,0551,0451,055
11/12/20201,052.331,054.331,0401,046.67
11/13/20201,038.331,043.671,021.331,023.67
11/16/20201,038.331,0571,0381,052.67
11/17/20201,066.671,0781,059.671,075.33
11/18/20201,075.671,076.331,050.331,053
11/19/20201,052.331,0611,046.671,058
11/20/20201,0501,0531,042.671,051
11/24/20201,0761,077.671,0621,068
11/25/20201,084.331,093.671,064.331,068
11/26/20201,061.671,069.671,056.671,063.67
11/27/20201,055.671,0601,046.671,048.33
11/30/20201,046.671,048.331,0101,010.67
12/01/20201,004.671,023.331,004.671,019
12/02/20201,033.331,0511,024.331,046
12/03/20201,052.671,054.671,033.671,034.33
12/04/20201,022.331,0391,020.671,036.67
12/07/20201,0321,035.671,025.331,027.33
12/08/20201,028.331,0311,025.331,027
12/09/20201,024.331,029.331,023.671,026
12/10/20201,030.671,034.671,022.331,022.33
12/11/20201,0221,035.671,0221,033.67
12/14/20201,0381,054.671,036.671,050.33
12/15/20201,048.671,049.671,037.671,041
12/16/20201,047.671,0531,043.671,044
12/17/20201,048.331,051.331,0371,037
12/18/20201,041.671,051.331,039.331,051
12/21/20201,066.671,077.331,056.671,060.33
12/22/20201,056.671,059.331,0421,043.33
12/23/20201,0391,041.671,022.331,027.67
12/24/20201,042.331,054.331,042.331,049
12/25/20201,042.331,052.331,0411,051.33
12/28/20201,052.331,060.671,0501,060.67
12/29/20201,066.671,073.331,0651,070.33
12/30/20201,066.331,070.671,060.671,062.67