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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,276.8683
CLOSE 1,276.9009

Low

LOW 1,044.67

High

HIGH 1,451.33
DATEOPENHIGHLOWCLOSE
01/04/20211,064.331,066.331,044.671,053
01/05/20211,0531,058.331,0501,055.67
01/06/20211,058.331,102.331,055.331,098.33
01/07/20211,1401,167.671,138.331,158.33
01/08/20211,176.671,178.331,1521,162
01/12/20211,157.331,1711,153.671,160
01/13/20211,1601,1731,157.671,168.67
01/14/20211,163.671,1941,162.671,181.33
01/15/20211,200.331,201.671,1731,174.67
01/18/20211,153.331,160.331,142.671,146.67
01/19/20211,151.671,159.671,1461,147.33
01/20/20211,1481,154.331,1211,127.67
01/21/20211,126.671,137.331,119.671,120.67
01/22/20211,113.331,118.671,106.331,113
01/25/20211,1161,1161,1011,105.33
01/26/20211,1001,101.671,0931,096.67
01/27/20211,1021,103.331,0891,092.67
01/28/20211,0701,099.331,068.331,096
01/29/20211,097.331,1021,0811,081.67
02/01/20211,082.331,1051,081.671,105
02/02/20211,1011,1091,0971,098.67
02/03/20211,1141,132.331,1061,127.33
02/04/20211,126.671,135.671,1161,117.33
02/05/20211,131.671,144.331,120.331,144.33
02/08/20211,161.331,1901,1601,190
02/09/20211,1941,202.671,168.331,174.33
02/10/20211,172.671,188.331,164.331,179.67
02/12/20211,184.671,2011,176.671,200.33
02/15/20211,2221,242.671,221.331,229.33
02/16/20211,241.671,2871,238.331,263.67
02/17/20211,278.331,280.671,2561,272
02/18/20211,2721,274.331,2431,244.33
02/19/20211,232.331,252.671,2301,241
02/22/20211,264.331,272.331,252.331,254.33
02/24/20211,280.671,2851,2541,255
02/25/20211,276.671,2771,265.671,270.33
02/26/20211,2571,269.331,244.331,247.33
03/01/20211,2511,2711,2501,263.33
03/02/20211,2731,275.331,2461,255.67
03/03/20211,259.671,267.671,250.331,267.67
03/04/20211,276.671,278.671,253.671,270.67
03/05/20211,2711,278.331,265.671,277
03/08/20211,3001,321.331,291.671,304.33
03/09/20211,327.671,333.331,316.331,332
03/10/20211,316.671,3231,3111,320.67
03/11/20211,326.331,342.671,324.331,328.33
03/12/20211,333.331,333.671,3181,332
03/15/20211,3501,3801,346.331,379.33
03/16/20211,3771,384.331,355.331,361.33
03/17/20211,3501,3641,3481,364
03/18/20211,371.671,423.331,370.331,420
03/19/20211,429.671,451.331,4151,447.67
03/22/20211,434.671,4481,425.671,434
03/23/20211,429.671,436.331,3971,401
03/24/20211,358.331,371.671,3371,345.33
03/25/20211,3601,387.331,356.671,380.33
03/26/20211,4081,415.671,394.671,405
03/29/20211,4131,4161,381.671,390
03/30/20211,351.671,381.671,3451,376.67
03/31/20211,359.331,361.331,335.671,335.67
04/01/20211,341.331,351.671,3161,321.33
04/02/20211,324.671,332.671,302.331,309
04/05/20211,316.671,352.671,316.671,351
04/06/20211,3501,3511,309.671,320.67
04/07/20211,3231,3341,3131,326
04/08/20211,3161,3171,290.331,295
04/09/20211,2901,303.331,287.671,291
04/12/20211,301.671,306.671,2911,294.67
04/13/20211,2961,307.671,293.671,293.67
04/14/20211,278.331,288.331,272.671,283
04/15/20211,3091,324.671,299.671,303.33
04/16/20211,293.671,2981,285.331,295
04/19/20211,291.671,2971,285.671,292
04/20/20211,2911,294.331,271.671,275.67
04/21/20211,2501,2561,241.331,247.33
04/22/20211,261.331,264.331,249.671,253.33
04/23/20211,246.671,257.331,2451,254
04/26/20211,265.671,2681,2511,255.67
04/27/20211,2601,272.331,255.331,266.67
04/28/20211,276.671,285.671,270.671,277.33
04/30/20211,291.671,291.671,265.331,267.33
05/06/20211,3091,324.671,301.671,312
05/07/20211,323.671,329.331,313.671,317.67
05/10/20211,313.671,3281,308.331,323.33
05/11/20211,333.331,333.331,303.331,308.67
05/12/20211,305.671,311.331,2901,306
05/13/20211,303.331,3361,302.331,321.67
05/14/20211,339.331,3441,326.331,333.67
05/17/20211,335.671,3441,308.331,319.33
05/18/20211,3331,349.671,3281,345
05/19/20211,328.671,351.671,326.331,337.67
05/20/20211,334.671,3361,327.331,332.67
05/21/20211,314.671,330.671,3071,328
05/24/20211,333.331,351.331,333.331,343.33
05/25/20211,337.331,3431,332.331,342
05/26/20211,326.671,336.671,325.671,329.33
05/27/20211,326.671,3361,3121,318
05/28/20211,3301,3441,327.671,342.33
05/31/20211,329.671,332.671,316.671,317
06/01/20211,3211,325.671,3131,325.33
06/02/20211,332.671,3451,323.331,340.67
06/03/20211,338.331,358.331,3371,358.33
06/04/20211,361.671,3631,349.671,356.67
06/07/20211,3511,352.331,334.331,336
06/08/20211,333.671,342.331,331.331,338.33
06/09/20211,328.671,3321,320.331,324
06/10/20211,3121,320.671,3061,317
06/11/20211,312.671,315.331,296.671,301.67
06/14/20211,304.331,307.331,294.331,299.67
06/15/20211,300.331,3101,300.331,306.67
06/16/20211,305.331,318.331,3051,309.67
06/17/20211,336.671,343.671,3201,320.67
06/18/20211,293.331,295.331,2841,286.67
06/21/20211,2661,271.331,259.331,265
06/22/20211,288.331,303.671,2821,303
06/23/20211,284.331,289.671,2781,279.67
06/24/20211,280.671,293.331,2801,289
06/25/20211,294.331,2991,2901,297.67
06/28/20211,308.331,3121,3011,307
06/29/20211,2901,294.671,284.331,284.67
06/30/20211,285.671,2871,276.671,276.67
07/01/20211,282.671,285.331,275.671,279.67
07/02/20211,285.671,295.331,2841,295
07/05/20211,2801,286.331,278.671,281.67
07/06/20211,2871,293.671,283.331,291
07/07/20211,2651,2751,261.671,267.33
07/08/20211,258.671,265.671,249.331,249.67
07/09/20211,2351,245.331,225.671,238.67
07/12/20211,260.331,262.671,2541,256.33
07/13/20211,2651,271.671,262.671,271
07/14/20211,2591,266.331,257.671,260
07/15/20211,253.331,2591,2471,249.33
07/16/20211,2491,260.671,246.671,254.67
07/19/20211,2411,242.331,231.671,237.33
07/20/20211,219.331,2281,213.671,224
07/21/20211,2381,245.671,225.671,225.67
07/26/20211,238.331,242.671,2291,231
07/27/20211,233.331,2481,233.331,246
07/28/20211,237.331,245.671,236.331,240.67
07/29/20211,242.671,2481,236.331,240
07/30/20211,238.331,242.671,231.671,231.67
08/02/20211,241.671,2501,233.671,249.33
08/03/20211,2341,238.671,223.671,236
08/04/20211,237.331,2401,232.671,232.67
08/05/20211,2321,238.331,231.671,238.33
08/06/20211,2381,248.671,237.671,246.67
08/10/20211,255.671,269.331,252.331,256.33
08/11/20211,273.331,2991,2721,292
08/12/20211,3111,313.671,2931,296.33
08/13/20211,298.671,299.671,287.671,291
08/16/20211,277.331,2791,263.331,271.33
08/17/20211,273.671,276.331,260.331,262.33
08/18/20211,2601,271.331,257.671,266.67
08/19/20211,260.671,265.671,254.671,254.67
08/20/20211,2541,259.671,240.671,243.33
08/23/20211,240.671,254.331,240.671,251.33
08/24/20211,249.331,255.671,2471,255.67
08/25/20211,259.671,2651,253.331,253.67
08/26/20211,2671,267.671,2601,266.67
08/27/20211,260.671,264.331,257.331,259.67
08/30/20211,262.671,2671,259.331,264.33
08/31/20211,2601,274.671,255.331,267
09/01/20211,2691,285.671,2691,285.67
09/02/20211,278.331,2851,272.331,274.33
09/03/20211,274.671,293.331,273.331,290
09/06/20211,303.331,308.331,298.331,298.67
09/07/20211,306.671,3131,3001,309.67
09/08/20211,3071,327.671,305.671,326.33
09/09/20211,316.671,3221,308.331,309
09/10/20211,306.331,329.331,3061,328
09/13/20211,321.671,337.671,319.671,336.67
09/14/20211,3431,3541,341.331,353.33
09/15/20211,341.671,3431,3281,330.67
09/16/20211,333.671,336.331,3151,319.33
09/17/20211,324.671,327.331,3171,323.67
09/21/20211,2971,314.331,2961,309.67
09/22/20211,3061,312.671,296.671,296.67
09/24/20211,336.331,341.331,3291,340
09/27/20211,358.331,3731,356.331,372
09/28/20211,383.331,396.671,373.671,395
09/29/20211,3571,361.331,329.331,341
09/30/20211,326.671,340.671,3141,314.67
10/01/20211,291.671,3011,273.671,277.33
10/04/20211,290.331,293.331,264.671,266.67
10/05/20211,271.671,283.331,264.671,283
10/06/20211,295.331,317.671,288.331,313.33
10/07/20211,303.331,309.671,289.331,301.33
10/08/20211,308.331,310.331,292.331,292.67
10/11/20211,300.671,316.671,299.331,316.33
10/12/20211,316.671,3261,3111,313.33
10/13/20211,3051,306.671,287.671,287.67
10/14/20211,273.331,277.671,264.331,268.33
10/15/20211,2751,2891,269.671,289
10/18/20211,2961,3021,2921,299.67
10/19/20211,293.671,299.671,288.331,290.67
10/20/20211,3031,315.331,299.671,305
10/21/20211,309.671,3101,290.671,290.67
10/22/20211,2911,296.671,285.671,288.33
10/25/20211,281.331,2901,2751,275
10/26/20211,273.671,2781,268.671,269.67
10/27/20211,2701,271.331,261.331,267
10/28/20211,251.671,265.331,245.331,251.67
10/29/20211,2501,253.671,234.331,240.33
11/01/20211,252.671,2751,2521,275
11/02/20211,2711,277.671,266.331,269.33
11/04/20211,286.671,288.331,2801,285.67
11/05/20211,2681,274.671,2651,273.67
11/08/20211,2781,288.671,276.671,283
11/09/20211,289.331,290.671,265.671,265.67
11/10/20211,266.671,273.331,263.331,263.33
11/11/20211,272.671,279.671,267.671,276
11/12/20211,2801,289.331,2781,288
11/15/20211,325.671,326.331,3101,314.33
11/16/20211,319.331,322.331,298.671,301
11/17/20211,297.331,3051,294.331,302.67
11/18/20211,297.331,3021,287.331,300
11/19/20211,296.671,3031,291.671,295.67
11/22/20211,283.331,284.331,274.331,275
11/24/20211,294.331,313.671,2931,301.33
11/25/20211,2981,318.331,2981,317.33
11/26/20211,3051,3061,287.671,292.67
11/29/20211,268.671,2741,2591,260.33
11/30/20211,268.331,2741,234.331,234.33
12/01/20211,236.331,247.671,2341,244.67
12/02/20211,236.671,254.671,235.671,254.33
12/03/20211,2551,2811,254.331,281
12/06/20211,273.331,283.331,270.331,280
12/07/20211,286.671,3051,280.671,305
12/08/20211,305.671,317.671,299.671,301.67
12/09/20211,291.331,3001,291.331,296.33
12/10/20211,307.671,309.331,287.671,288
12/13/20211,3001,302.671,290.671,292.67
12/14/20211,2901,298.331,2871,297.67
12/15/20211,297.671,307.671,2971,306.67
12/16/20211,3151,318.331,308.331,316
12/17/20211,316.671,3251,3081,310
12/20/20211,2941,2971,270.671,270.67
12/21/20211,2811,2921,2771,287.33
12/22/20211,2931,294.671,287.331,289.67
12/23/20211,290.331,301.331,2901,301.33
12/24/20211,302.331,309.331,300.331,302.33
12/27/20211,303.331,3131,303.331,308.33
12/28/20211,3131,315.331,307.331,315.33
12/29/20211,3161,321.331,3121,315
12/30/20211,313.331,3181,310.671,314.33