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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,395.8316
CLOSE 1,397.4399

Low

LOW 1,224

High

HIGH 1,807.33
DATEOPENHIGHLOWCLOSE
01/04/20221,328.331,3451,3241,345
01/05/20221,355.331,372.671,354.331,365
01/06/20221,3721,3781,355.331,361.67
01/07/20221,369.331,391.331,3661,383.33
01/11/20221,3991,418.331,3821,418.33
01/12/20221,418.671,426.671,405.331,426.67
01/13/20221,425.331,4401,419.671,434.67
01/14/20221,4271,435.331,4181,434
01/17/20221,433.331,4501,433.331,436.33
01/18/20221,440.331,455.671,3881,408.67
01/19/20221,388.331,401.331,380.331,387
01/20/20221,3851,402.671,3751,386
01/21/20221,374.331,377.671,350.331,372
01/24/20221,370.331,3951,3701,389.67
01/25/20221,3701,376.671,359.331,366.33
01/26/20221,380.331,392.671,376.671,380.67
01/27/20221,4001,406.331,3681,374
01/28/20221,389.331,404.331,3851,403.67
01/31/20221,380.331,382.331,364.671,371
02/01/20221,3701,387.331,365.331,384.67
02/02/20221,396.671,413.331,394.331,410.67
02/03/20221,387.331,4051,3861,391.33
02/04/20221,406.671,4101,395.671,405.33
02/07/20221,4141,445.331,410.331,445.33
02/08/20221,451.331,4751,4491,469.33
02/09/20221,486.331,4871,4511,459
02/10/20221,452.671,461.331,4361,456.33
02/14/20221,4431,4511,432.331,451
02/15/20221,437.331,462.331,433.671,436.67
02/16/20221,4601,4641,4471,459.33
02/17/20221,456.671,457.671,4381,440.33
02/18/20221,424.331,4311,415.671,422
02/21/20221,411.331,429.671,4111,425.67
02/22/20221,4131,414.671,394.331,406.33
02/24/20221,416.671,421.671,3901,398.33
02/25/20221,378.331,3811,367.331,371.33
02/28/20221,3601,378.331,356.671,373.67
03/01/20221,3781,386.331,3651,365.33
03/02/20221,3401,342.671,328.671,329.67
03/03/20221,364.671,3811,356.671,379.67
03/04/20221,357.671,3671,343.671,343.67
03/07/20221,3251,3261,297.331,299.33
03/08/20221,266.671,270.331,2241,227.67
03/09/20221,233.331,251.671,2301,231.67
03/10/20221,2661,2861,265.671,286
03/11/20221,269.671,298.671,269.331,296.67
03/14/20221,311.331,331.331,308.331,317.33
03/15/20221,330.331,3341,316.671,326
03/16/20221,326.331,3301,321.671,325
03/17/20221,346.671,3531,3291,343.67
03/18/20221,339.671,356.671,338.331,356.33
03/22/20221,362.671,396.331,362.331,386.33
03/23/20221,407.331,4191,398.331,411
03/24/20221,392.331,417.671,388.671,417
03/25/20221,408.331,413.331,390.671,391
03/28/20221,397.671,397.671,360.671,373
03/29/20221,373.331,379.331,3671,377
03/30/20221,338.331,3481,3271,336.67
03/31/20221,318.331,321.671,3011,302.33
04/01/20221,292.331,315.671,290.331,310.33
04/04/20221,303.331,315.331,301.331,313
04/05/20221,3151,317.671,2941,295.67
04/06/20221,3011,305.671,2871,288.33
04/07/20221,280.671,283.331,2721,280
04/08/20221,2841,288.671,2781,288
04/11/20221,293.331,312.331,290.331,310.33
04/12/20221,300.331,311.331,292.331,302
04/13/20221,299.671,300.671,2881,300
04/14/20221,2941,300.671,2911,298.67
04/15/20221,2961,304.671,295.331,301
04/18/20221,2951,300.671,290.331,298.67
04/19/20221,310.671,312.671,300.331,305.67
04/20/20221,316.671,3271,3051,327
04/21/20221,3241,336.331,3241,334
04/22/20221,330.331,3321,317.331,322.33
04/25/20221,293.671,306.671,293.671,304
04/26/20221,298.331,3061,294.671,298.67
04/27/20221,284.331,285.671,277.331,277.33
04/28/20221,280.331,305.331,277.331,305
05/02/20221,2961,3011,285.671,290
05/06/20221,2981,326.671,2971,324
05/09/20221,3231,324.671,308.671,311.67
05/10/20221,310.331,312.671,2971,307.33
05/11/20221,292.331,294.671,2791,279
05/12/20221,279.331,288.671,272.671,273.33
05/13/20221,276.671,286.331,272.331,285.33
05/16/20221,316.671,321.671,295.331,300.67
05/17/20221,301.671,306.671,281.671,281.67
05/18/20221,291.331,3081,288.331,305
05/19/20221,283.671,300.671,280.671,296.67
05/20/20221,289.331,299.671,2881,298.67
05/23/20221,3011,306.331,2951,298.33
05/24/20221,3101,315.671,298.331,298.33
05/25/20221,3041,3111,297.671,309
05/26/20221,3151,325.331,312.671,321
05/27/20221,327.331,328.331,315.671,320
05/30/20221,316.331,3321,314.671,327
05/31/20221,322.671,328.331,307.331,307.33
06/01/20221,318.671,334.671,314.671,333.67
06/02/20221,3291,3361,325.671,329.33
06/03/20221,3331,342.331,3271,332.67
06/06/20221,332.671,335.671,3261,327.33
06/07/20221,337.671,3521,335.331,346.33
06/08/20221,3371,339.331,3281,335
06/09/20221,3351,352.671,3341,337
06/10/20221,330.331,3391,325.671,325.67
06/13/20221,302.331,319.331,302.331,317.67
06/14/20221,313.331,334.671,313.331,332.33
06/15/20221,335.671,346.331,331.331,338.67
06/16/20221,338.331,359.671,338.331,349.67
06/17/20221,3411,346.331,319.671,326
06/20/20221,326.331,337.331,315.671,322.67
06/21/20221,325.671,352.671,325.671,350.67
06/22/20221,360.331,360.331,347.671,350.33
06/23/20221,3441,3611,3441,358
06/24/20221,357.671,373.671,350.331,369.67
06/27/20221,375.671,3851,354.331,357
06/28/20221,3601,374.671,3591,374.67
06/29/20221,3661,377.671,361.331,369.33
06/30/20221,3601,362.331,342.331,344
07/01/20221,346.671,3551,333.331,338.33
07/04/20221,341.671,3531,340.331,353
07/05/20221,355.671,368.331,353.331,365.33
07/06/20221,3491,3511,321.671,324
07/07/20221,336.331,3431,325.671,334.67
07/08/20221,344.331,362.331,342.671,354.67
07/11/20221,3661,3761,362.331,376
07/12/20221,368.671,371.331,350.331,357
07/13/20221,3591,368.671,3551,364.67
07/14/20221,351.671,3601,351.331,353.33
07/15/20221,3401,341.331,3221,330.67
07/19/20221,348.671,356.331,344.331,355.67
07/20/20221,3731,377.671,362.331,373.33
07/21/20221,3651,376.331,358.671,367.67
07/22/20221,3611,366.671,3581,365.67
07/25/20221,3641,3731,362.331,372
07/26/20221,373.331,380.671,3721,373
07/27/20221,373.331,381.671,3711,380
07/28/20221,381.671,381.671,369.331,371.33
07/29/20221,360.671,376.331,358.331,369
08/01/20221,383.331,395.671,379.671,387.33
08/02/20221,375.671,377.331,355.671,357.67
08/03/20221,354.331,355.671,3441,350.33
08/04/20221,350.331,354.331,342.671,354
08/05/20221,346.671,356.331,346.331,354.33
08/08/20221,363.671,374.671,362.671,374.67
08/09/20221,3601,364.671,353.671,353.67
08/10/20221,3611,3661,3591,361.67
08/12/20221,3681,382.671,3661,382.67
08/15/20221,380.331,3851,374.671,382
08/16/20221,3851,389.331,378.331,381.67
08/17/20221,3901,4041,388.671,395.67
08/18/20221,3951,395.331,386.671,387.33
08/19/20221,394.671,3971,386.331,396.33
08/22/20221,393.671,402.671,3931,397
08/23/20221,394.331,3951,3821,383.67
08/24/20221,3881,400.331,386.671,397
08/25/20221,3971,4021,392.331,397.67
08/26/20221,395.331,404.331,394.331,400.67
08/29/20221,3851,399.671,381.671,396.33
08/30/20221,404.331,409.331,4021,405.67
08/31/20221,400.331,404.331,3941,398
09/01/20221,396.671,405.671,3921,397.33
09/02/20221,398.331,402.671,393.671,402.67
09/05/20221,406.671,4121,398.671,399.33
09/06/20221,4041,407.331,3991,404
09/07/20221,409.671,420.671,3941,397.33
09/08/20221,406.671,4301,405.331,428.67
09/09/20221,431.671,444.671,429.671,440.33
09/12/20221,4461,446.331,4351,442
09/13/20221,441.671,445.671,4381,441
09/14/20221,426.671,4411,4251,437.33
09/15/20221,439.331,440.331,429.331,436.33
09/16/20221,438.331,452.671,437.671,450
09/20/20221,460.671,462.671,449.671,452
09/21/20221,452.331,4581,445.671,445.67
09/22/20221,4461,452.671,441.331,450.67
09/26/20221,433.331,4341,401.331,403.33
09/27/20221,400.331,421.331,3991,408.67
09/28/20221,400.671,401.671,372.331,390
09/29/20221,366.671,381.671,3591,376
09/30/20221,367.671,3721,3351,341.33
10/03/20221,326.671,341.671,320.671,340.67
10/04/20221,361.331,3881,358.671,387.33
10/05/20221,3901,397.331,379.671,387
10/06/20221,3871,400.671,385.331,397.33
10/07/20221,380.331,391.671,378.671,380.33
10/11/20221,383.331,3921,374.331,380
10/12/20221,3801,386.331,371.331,375
10/13/20221,375.331,376.671,3651,367
10/14/20221,391.671,402.331,387.671,395.33
10/17/20221,392.671,398.671,3661,367
10/18/20221,379.331,3801,359.331,368
10/19/20221,361.331,366.331,3591,363.33
10/20/20221,363.331,3771,362.331,368.33
10/21/20221,363.671,378.671,363.331,375.33
10/24/20221,393.671,398.331,382.331,389
10/25/20221,3981,409.671,395.331,404
10/26/20221,405.331,4161,402.331,404
10/27/20221,4001,401.671,366.331,370.33
10/28/20221,381.331,3851,367.331,367.33
10/31/20221,378.331,392.331,3771,391
11/01/20221,403.671,4061,3951,397
11/02/20221,399.671,417.331,396.331,412.33
11/04/20221,412.331,425.671,4071,415
11/07/20221,433.331,4341,416.671,418.67
11/08/20221,423.331,440.671,420.671,435
11/09/20221,443.331,446.331,4351,444.33
11/10/20221,436.331,4521,435.671,450.67
11/11/20221,456.331,461.671,440.671,449
11/14/20221,4391,4441,426.331,429.67
11/15/20221,466.671,494.671,4621,489.33
11/16/20221,489.331,494.331,4791,491.67
11/17/20221,494.671,522.671,493.331,522.67
11/18/20221,5301,545.331,5271,530.67
11/21/20221,534.671,5391,523.671,526.33
11/22/20221,521.671,558.331,521.671,554.67
11/24/20221,569.331,6011,566.331,598.33
11/25/20221,5791,600.331,5711,594.67
11/28/20221,600.331,605.331,5531,557
11/29/20221,5541,563.671,542.671,557.33
11/30/20221,5591,5671,5471,557.67
12/01/20221,5571,557.671,5401,542
12/02/20221,5351,542.671,524.671,531
12/05/20221,524.331,529.671,509.331,518
12/06/20221,5201,536.671,5201,532
12/07/20221,538.331,560.671,5341,557
12/08/20221,546.671,5481,5231,543
12/09/20221,5401,5551,539.671,544.67
12/12/20221,5431,554.671,540.331,551.67
12/13/20221,554.671,5661,549.671,552.33
12/14/20221,540.331,550.331,537.331,548.67
12/15/20221,548.671,5631,5471,563
12/16/20221,5701,5911,554.671,554.67
12/19/20221,567.671,585.671,567.331,573.67
12/20/20221,5831,713.661,580.331,658
12/21/20221,721.661,7761,714.661,726.33
12/22/20221,730.331,7561,701.331,752
12/23/20221,756.661,784.331,752.331,783.33
12/26/20221,7701,771.331,734.661,744
12/27/20221,756.661,7761,7511,773.33
12/28/20221,7851,807.331,7761,784
12/29/20221,783.331,7841,7421,754
12/30/20221,739.661,770.661,733.661,765.33