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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,100.421
CLOSE 2,101.5871

Low

LOW 1,665.67

High

HIGH 2,616.33
DATEOPENHIGHLOWCLOSE
01/04/20231,762.331,808.331,7591,791.66
01/05/20231,782.661,7851,7541,759.33
01/06/20231,7681,782.661,758.331,764.33
01/10/20231,7571,777.661,740.331,761.66
01/11/20231,766.661,781.661,757.331,781.66
01/12/20231,7861,8701,784.661,860
01/13/20231,8601,934.661,847.331,906.66
01/16/20231,931.331,9391,8511,853.66
01/17/20231,846.331,8811,825.661,839.66
01/18/20231,839.661,8531,744.661,835.66
01/19/20231,835.661,8591,7971,803
01/20/20231,8001,8291,789.661,822.33
01/23/20231,819.661,859.331,809.331,839.66
01/24/20231,8511,883.331,845.661,883.33
01/25/20231,883.661,894.661,8741,886.66
01/26/20231,8921,8971,860.331,882
01/27/20231,9011,933.331,8891,933.33
01/30/20231,908.331,9361,898.661,933.33
01/31/20231,943.331,9451,8841,884
02/01/20231,893.331,926.331,889.331,893
02/02/20231,882.661,897.331,8561,865.33
02/03/20231,856.331,886.331,847.331,874.66
02/06/20231,858.331,8731,810.331,839.33
02/07/20231,852.661,8901,8351,878
02/08/20231,8831,9001,8751,892
02/09/20231,884.661,9131,884.661,892
02/10/20231,910.661,928.661,9041,913
02/13/20231,926.661,959.661,9151,925.66
02/14/20231,941.331,9581,9331,945.66
02/15/20231,9581,978.331,9541,970.33
02/16/20231,982.661,9881,9611,972
02/17/20231,970.331,9901,967.331,974.66
02/20/20231,9822,005.661,975.662,000
02/21/20231,997.662,000.331,970.331,976.33
02/22/20231,979.661,980.661,9551,980.33
02/24/20231,973.331,979.661,9341,949.66
02/27/20231,961.661,981.661,9601,972.66
02/28/20231,9852,0071,9781,990.66
03/01/20231,990.661,990.661,956.661,974.33
03/02/20231,9692,0001,9621,970.33
03/03/20231,983.331,999.661,978.331,988.33
03/06/20232,0022,030.332,0022,018.66
03/07/20232,0272,0492,023.332,048.66
03/08/20232,0602,068.332,0352,048.66
03/09/20232,0482,0872,043.332,081.66
03/10/20232,064.332,066.661,971.661,971.66
03/13/20231,9001,9381,869.331,889.66
03/14/20231,736.661,779.661,728.331,746.66
03/15/20231,813.331,8331,785.661,800
03/16/20231,666.671,752.661,665.671,752.33
03/17/20231,7591,7801,724.331,752.66
03/20/20231,743.331,788.661,721.661,723.33
03/22/20231,783.331,7881,7551,758.33
03/23/20231,726.661,748.331,719.661,739
03/24/20231,723.331,740.661,7141,729.66
03/27/20231,729.661,731.331,698.661,712
03/28/20231,736.661,775.661,7281,757.66
03/29/20231,748.331,769.661,7471,769.66
03/30/20231,746.661,758.661,728.331,743.33
03/31/20231,761.661,778.331,746.661,766
04/03/20231,766.661,801.331,765.331,788
04/04/20231,7961,8131,786.331,808.33
04/05/20231,780.661,799.331,773.661,780.66
04/06/20231,7671,774.661,759.331,763.66
04/07/20231,776.331,799.331,7721,782.33
04/10/20231,8001,811.661,790.331,792.33
04/11/20231,8001,810.661,776.661,801.33
04/12/20231,8071,8161,7981,815
04/13/20231,8081,8191,7931,806.66
04/14/20231,813.661,821.331,805.661,812.66
04/17/20231,844.331,8581,8361,858
04/18/20231,8661,8911,865.661,884
04/19/20231,892.331,906.661,880.661,906.66
04/20/20231,9011,918.331,8871,909.33
04/21/20231,887.331,898.331,874.661,875.33
04/24/20231,878.661,880.331,8561,856
04/25/20231,866.331,889.331,8641,878.33
04/26/20231,842.331,8491,8311,837.66
04/27/20231,838.331,866.661,834.331,865
04/28/20231,879.661,917.331,793.661,849.66
05/01/20231,859.331,8861,857.661,884
05/02/20231,883.331,883.331,8591,872.33
05/08/20231,854.661,875.661,847.661,854.33
05/09/20231,866.661,8891,849.661,885.33
05/10/20231,8891,9101,886.661,892.66
05/11/20231,8741,900.661,873.331,899
05/12/20231,9031,903.331,889.331,899
05/15/20231,9151,933.661,9141,933.66
05/16/20231,916.661,925.331,896.661,911.66
05/17/20231,904.661,911.661,894.331,909.33
05/18/20231,923.331,926.661,903.661,911.66
05/19/20231,903.331,9051,8761,880
05/22/20231,878.661,9001,876.661,883.33
05/23/20231,893.331,902.331,867.331,880
05/24/20231,8801,891.661,877.661,880.66
05/25/20231,874.661,8751,853.331,853.33
05/26/20231,8501,855.661,836.331,837.33
05/29/20231,866.661,886.331,8611,883
05/30/20231,893.331,894.331,875.331,880
05/31/20231,8801,895.331,878.331,892.66
06/01/20231,880.331,9081,8741,904
06/02/20231,904.331,906.331,8841,896.66
06/05/20231,923.331,934.331,9091,926
06/06/20231,904.331,911.661,8911,911.66
06/07/20231,930.331,939.331,8941,894
06/08/20231,9041,9211,894.331,903.33
06/09/20231,909.331,9241,901.661,919.66
06/12/20231,924.331,9311,912.661,916.33
06/13/20231,920.331,9251,907.331,911
06/14/20231,926.661,9631,9261,959.66
06/15/20231,961.331,985.661,937.331,955
06/16/20231,964.661,9911,923.661,947.66
06/19/20231,973.331,9981,9681,985.33
06/20/20231,982.661,9831,945.331,952.33
06/21/20231,9531,9791,9481,977.33
06/22/20231,9952,0221,992.662,012.33
06/23/20232,0362,040.331,975.661,988.33
06/26/20231,984.661,9911,961.661,974.66
06/27/20231,993.332,0021,975.661,994.33
06/28/20232,0002,0291,996.662,025
06/29/20232,028.332,069.662,026.662,050.33
06/30/20232,0482,054.332,033.662,053
07/03/20232,0572,074.662,051.662,069
07/04/20232,089.332,148.332,083.662,143.33
07/05/20232,1502,171.662,1222,136.33
07/06/20232,1262,134.662,0902,093.66
07/07/20232,083.662,100.332,060.332,066.66
07/10/20232,076.662,084.332,030.332,042.66
07/11/20232,059.332,0602,022.662,027
07/12/20232,051.332,0792,0272,072.66
07/13/20232,083.332,0962,0572,093.66
07/14/20232,1002,108.332,072.662,091.66
07/18/20232,0922,148.332,088.332,135.33
07/19/20232,1602,165.662,1342,149.66
07/20/20232,159.662,1782,143.332,147.66
07/21/20232,1502,152.332,1172,121
07/24/20232,083.332,113.332,063.332,096.33
07/25/20232,106.662,1182,099.332,114.66
07/26/20232,1142,1192,099.662,107.66
07/27/20232,1002,125.332,097.332,118.66
07/28/20232,1522,214.662,110.662,209.66
07/31/20232,233.332,2572,198.332,231.33
08/01/20232,2112,211.332,177.332,178.66
08/02/20232,178.662,190.332,1562,156.66
08/03/20232,176.662,185.662,1432,153.66
08/04/20232,1692,194.662,160.332,193.66
08/07/20232,1912,193.662,1642,171
08/08/20232,185.332,1862,1582,158.33
08/09/20232,1502,150.332,107.332,122
08/10/20232,122.332,154.662,109.332,146.66
08/14/20232,163.332,163.332,119.332,124.66
08/15/20232,133.332,139.332,1202,133.66
08/16/20232,107.332,1182,094.332,100.33
08/17/20232,0932,1212,0592,120.33
08/18/20232,109.332,116.662,097.662,109
08/21/20232,1002,1092,089.332,098.33
08/22/20232,121.662,164.662,1192,164.66
08/23/20232,143.332,175.332,140.332,175.33
08/24/20232,1732,188.332,168.332,181.33
08/25/20232,173.662,179.662,157.332,174
08/28/20232,1852,1962,1822,193.33
08/29/20232,2102,222.662,185.662,193.33
08/30/20232,205.662,222.662,2032,222.66
08/31/20232,203.332,230.332,1992,227
09/01/20232,233.332,275.662,231.332,263.33
09/04/20232,282.332,3082,276.662,308
09/05/20232,332.332,335.662,281.332,308
09/06/20232,3152,346.332,313.332,334
09/07/20232,327.332,349.662,325.332,329
09/08/20232,312.662,336.662,302.662,308.33
09/11/20232,360.332,433.332,360.332,431.66
09/12/20232,431.662,458.332,4092,456.33
09/13/20232,458.332,4942,450.662,473
09/14/20232,496.662,500.332,473.662,486.33
09/15/20232,5002,555.662,4392,464.66
09/19/20232,4802,536.332,477.332,533.33
09/20/20232,551.662,585.662,532.332,540.33
09/21/20232,585.662,6162,556.662,571
09/22/20232,5632,616.332,527.332,600.33
09/25/20232,562.662,564.662,509.332,515.33
09/26/20232,543.332,5702,530.662,556.66
09/27/20232,5292,541.332,511.662,539.66
09/28/20232,503.332,5222,473.332,498.66
09/29/20232,4752,482.332,4452,449
10/02/20232,453.332,502.662,453.332,466.66
10/03/20232,4672,472.662,4312,447.66
10/04/20232,4102,424.662,3552,357
10/05/20232,3932,439.332,3712,439.33
10/06/20232,439.332,446.662,394.662,428
10/10/20232,441.662,4942,4372,488
10/11/20232,479.662,4822,4522,460.33
10/12/20232,4762,477.332,4562,468.33
10/13/20232,471.662,474.662,430.332,430.66
10/16/20232,416.662,429.662,393.662,419.33
10/17/20232,4372,449.662,4112,435.66
10/18/20232,4502,495.662,4422,465.66
10/19/20232,4362,4492,4072,422.33
10/20/20232,407.332,429.332,386.332,396.66
10/23/20232,391.332,405.662,381.662,384
10/24/20232,386.662,3892,319.332,365.33
10/25/20232,3862,415.332,3732,401.66
10/26/20232,408.332,418.332,3662,372.33
10/27/20232,378.332,437.332,3742,436.66
10/30/20232,4062,421.332,3672,374
10/31/20232,419.332,439.662,3302,406.66
11/01/20232,432.662,4832,409.662,483
11/02/20232,509.332,517.332,4702,495.33
11/06/20232,499.332,507.662,4392,446.66
11/07/20232,4502,4732,4212,429.33
11/08/20232,413.662,4192,270.662,308.33
11/09/20232,283.332,3242,247.332,308.33
11/10/20232,308.332,343.662,305.662,343.66
11/13/20232,3532,3782,340.662,356
11/14/20232,398.332,403.332,367.662,385.33
11/15/20232,416.662,441.662,371.332,384
11/16/20232,400.332,461.662,394.662,447
11/17/20232,423.332,4812,4012,481
11/20/20232,472.662,5122,469.662,488.66
11/21/20232,488.662,5032,447.332,459.66
11/22/20232,4432,4692,437.332,465.66
11/24/20232,461.662,469.332,4422,446.66
11/27/20232,4552,4982,4312,498
11/28/20232,4792,518.332,4692,486.66
11/29/20232,471.332,4882,421.332,421.33
11/30/20232,433.332,4442,4062,419.33
12/01/20232,4252,4562,418.662,445.33
12/04/20232,4502,454.332,3972,400.66
12/05/20232,396.662,409.662,372.662,383.33
12/06/20232,383.662,400.332,357.332,399.66
12/07/20232,376.662,409.332,3562,409.33
12/08/20232,416.662,4562,4032,413
12/11/20232,413.332,4592,405.332,454.33
12/12/20232,4252,450.662,413.332,425
12/13/20232,435.662,457.332,4322,457.33
12/14/20232,410.662,4182,328.332,328.33
12/15/20232,261.662,3102,2492,253.33
12/18/20232,2202,237.332,176.662,211.66
12/19/20232,217.662,239.332,1902,226
12/20/20232,192.662,248.662,184.332,234.33
12/21/20232,218.332,226.332,204.332,218.33
12/22/20232,246.332,289.662,245.332,280
12/25/20232,2952,296.662,263.662,264.66
12/26/20232,257.332,264.662,243.662,258
12/27/20232,273.332,2862,2642,282.33
12/28/20232,2702,289.662,261.662,276
12/29/20232,290.332,3062,2772,293.33