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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,159.433
CLOSE 3,163.0431

Low

LOW 2,283

High

HIGH 3,888
DATEOPENHIGHLOWCLOSE
01/04/20242,312.332,326.662,2832,326.66
01/05/20242,349.332,3872,3402,387
01/09/20242,3872,3902,357.332,374.33
01/10/20242,3572,387.332,3552,374.66
01/11/20242,397.662,428.662,393.332,412.33
01/12/20242,410.662,418.332,378.332,379
01/15/20242,403.662,4502,3972,450
01/16/20242,4452,450.662,407.332,416.66
01/17/20242,416.662,445.662,403.332,422
01/18/20242,422.662,429.662,387.662,406.66
01/19/20242,426.662,427.332,410.662,426.66
01/22/20242,4332,457.662,423.332,457.66
01/23/20242,466.662,4942,4482,469.66
01/24/20242,466.332,568.662,459.332,568.66
01/25/20242,5712,582.662,544.662,548.33
01/26/20242,510.332,5112,4802,480
01/29/20242,499.662,5292,498.332,528
01/30/20242,521.332,528.332,509.332,519.66
01/31/20242,518.662,566.662,516.662,566.66
02/01/20242,533.332,563.332,515.662,546.33
02/02/20242,546.332,547.662,517.662,540
02/05/20242,5732,5842,5392,580
02/06/20242,5702,6032,539.332,543.33
02/07/20242,540.332,5642,532.662,562.33
02/08/20242,5622,5622,5222,526.66
02/09/20242,5272,534.332,503.662,521.66
02/13/20242,5432,560.662,534.332,560.66
02/14/20242,5632,5742,551.332,567.33
02/15/20242,5902,612.662,573.662,590
02/16/20242,6122,6802,6082,673
02/19/20242,6932,728.332,688.332,728.33
02/20/20242,733.332,752.662,681.662,689.33
02/21/20242,683.332,696.662,6572,667
02/22/20242,7002,7042,6812,690.33
02/26/20242,704.662,754.662,6902,733.33
02/27/20242,748.332,826.662,726.662,802.66
02/28/20242,833.332,851.662,748.332,770
02/29/20242,761.662,783.332,742.332,781.33
03/01/20242,768.332,8222,7622,816.66
03/04/20242,829.332,832.662,796.332,820.33
03/05/20242,8372,8832,823.332,874.33
03/06/20242,887.332,926.332,8742,924.33
03/07/20242,9493,009.662,942.332,972.66
03/08/20242,9823,0532,967.663,038.66
03/11/20243,026.663,0282,8862,924
03/12/20242,888.332,897.662,823.332,862.66
03/13/20242,937.332,9402,865.332,878.66
03/14/20242,873.332,899.332,864.662,870.66
03/15/20242,860.662,917.332,834.332,835.66
03/18/20242,876.662,895.662,8542,895.66
03/19/20242,879.662,9482,8402,892.33
03/21/20242,9072,970.662,8932,970.66
03/22/20242,994.663,036.662,951.663,031.66
03/25/20243,0303,0302,981.662,983.66
03/26/20242,9952,9972,951.662,975.66
03/27/20242,996.663,0532,9943,020.33
03/28/20242,9762,9902,9442,944
03/29/20242,9592,977.332,9502,969.66
04/01/20242,966.662,9732,861.332,866.33
04/02/20242,891.662,930.332,8562,863
04/03/20242,856.662,931.332,830.332,918
04/04/20242,929.332,9662,916.662,948.66
04/05/20242,9012,916.332,887.332,913.66
04/08/20242,927.662,955.662,9172,950.66
04/09/20242,955.662,971.662,943.332,966
04/10/20242,943.332,9512,930.662,947.33
04/11/20242,933.333,021.332,933.333,014
04/12/20243,016.663,016.662,972.662,987.33
04/15/20242,953.662,9792,9362,979
04/16/20242,966.332,9952,8762,876
04/17/20242,905.332,905.332,818.662,850.33
04/18/20242,823.332,876.662,817.332,871
04/19/20242,873.332,878.332,8112,845.33
04/22/20242,880.662,917.332,8582,899.66
04/23/20242,9182,945.332,912.662,929
04/24/20242,933.332,953.332,9122,953.33
04/25/20242,943.332,966.332,926.662,932
04/26/20242,9212,9472,897.662,929
04/30/20242,928.332,993.332,9202,993.33
05/01/20242,9823,005.332,944.662,998
05/02/20242,982.332,9842,9422,956.66
05/07/20242,973.332,976.662,9422,969
05/08/20242,9502,965.332,929.332,933.66
05/09/20242,951.332,981.332,943.332,971
05/10/20242,976.333,0102,9653,000
05/13/20243,0033,0512,9973,034.66
05/14/20243,048.333,055.663,021.333,053
05/15/20243,0673,120.663,0603,067.66
05/16/20243,117.663,1493,0733,133.33
05/17/20243,1003,245.333,0983,241
05/20/20243,234.663,295.333,223.663,289.66
05/21/20243,2703,303.333,258.333,290
05/22/20243,296.663,3153,2653,274.33
05/23/20243,273.663,2903,2263,263.33
05/24/20243,2283,273.333,2273,263
05/27/20243,2603,308.663,244.333,308
05/28/20243,301.333,393.333,2933,368.33
05/29/20243,383.333,431.663,341.663,346.66
05/30/20243,321.663,386.663,311.663,348.33
05/31/20243,346.663,4403,346.663,430
06/03/20243,4603,5153,4553,481.66
06/04/20243,4803,526.663,443.333,446.66
06/05/20243,406.663,408.333,327.663,363.33
06/06/20243,3503,4153,3453,386.66
06/07/20243,386.663,428.333,373.333,395
06/10/20243,426.663,461.663,416.663,455
06/11/20243,471.663,483.333,426.663,426.66
06/12/20243,376.663,4003,361.663,381.66
06/13/20243,388.333,3903,3213,333.33
06/14/20243,295.333,378.333,2943,330
06/17/20243,319.333,346.663,286.663,286.66
06/18/20243,306.663,332.333,278.663,324.33
06/19/20243,316.663,3703,316.663,350
06/20/20243,336.663,358.333,3003,333.33
06/21/20243,3603,376.663,331.663,333.33
06/24/20243,333.333,366.663,318.333,343.33
06/25/20243,371.663,466.663,3603,450
06/26/20243,466.663,493.333,456.663,470
06/27/20243,4803,5153,473.333,483.33
06/28/20243,513.333,586.663,506.663,575
07/01/20243,6153,6253,563.333,611.66
07/02/20243,6153,7103,598.333,670
07/03/20243,7103,7103,6503,670
07/04/20243,676.663,753.333,6603,748.33
07/05/20243,756.663,783.333,7203,721.66
07/08/20243,7103,7503,696.663,696.66
07/09/20243,698.333,698.333,6503,676.66
07/10/20243,7003,7303,658.333,698.33
07/11/20243,7353,7553,678.333,688.33
07/12/20243,646.663,651.663,576.663,596.66
07/16/20243,616.663,688.333,608.333,670
07/17/20243,7003,703.333,621.663,635
07/18/20243,601.663,678.333,593.333,636.66
07/19/20243,6653,6653,621.663,665
07/22/20243,676.663,6803,623.333,631.66
07/23/20243,648.333,7053,641.663,700
07/24/20243,698.333,726.663,631.663,635
07/25/20243,5603,591.663,463.333,480
07/26/20243,476.663,553.333,443.333,515
07/29/20243,553.333,558.333,501.663,541.66
07/30/20243,4703,508.333,451.663,481.66
07/31/20243,5103,656.663,506.663,638.33
08/01/20243,623.333,6653,568.333,626.66
08/02/20243,363.333,4203,204.333,220.66
08/05/20242,720.662,837.662,720.662,720.66
08/06/20242,8402,943.332,593.662,666.66
08/07/20242,6453,0262,6442,939.66
08/08/20242,889.662,988.662,868.332,882.33
08/09/20242,982.333,022.662,941.662,989.33
08/13/20243,006.663,1112,988.333,106
08/14/20243,1503,198.333,1153,132.33
08/15/20243,1663,320.333,146.663,233
08/16/20243,343.333,398.333,3103,398.33
08/19/20243,3903,4453,341.663,346.66
08/20/20243,371.663,373.333,320.333,333.33
08/21/20243,2843,3293,2753,299.33
08/22/20243,283.333,3033,2513,266.66
08/23/20243,2683,3033,238.333,296.33
08/26/20243,273.663,2833,173.333,189
08/27/20243,166.663,207.663,1343,177.33
08/28/20243,183.333,214.663,171.333,201.33
08/29/20243,2073,212.663,178.333,190.33
08/30/20243,2003,2063,164.333,183.33
09/02/20243,206.663,222.663,178.663,199
09/03/20243,224.663,303.663,212.333,303.33
09/04/20243,203.333,204.663,1193,138.33
09/05/20243,0753,162.333,0573,108
09/06/20243,1003,141.333,047.333,060
09/09/20242,9603,012.662,9322,996.66
09/10/20243,010.333,082.333,010.333,012
09/11/20242,977.333,001.332,9342,961
09/12/20243,016.663,033.332,990.333,017
09/13/20243,0053,025.662,9792,994
09/17/20242,9883,007.332,8672,916.66
09/18/20242,9462,9542,909.332,931.66
09/19/20242,986.663,0242,9772,982
09/20/20243,027.333,0923,021.663,037.33
09/24/20243,083.333,083.333,022.333,044.66
09/25/20243,026.663,026.662,957.332,960.66
09/26/20242,9903,0582,9803,058
09/27/20243,0263,0272,9482,954.5
09/30/20243,0503,0832,990.53,045
10/01/20243,0653,1453,0243,101
10/02/20243,0323,0953,0263,032
10/03/20243,0603,0732,9823,032
10/04/20243,0433,1063,0383,089
10/07/20243,1783,2273,1543,207
10/08/20243,2103,2163,0783,093
10/09/20243,1133,1243,0773,081
10/10/20243,1513,1553,1063,121
10/11/20243,1623,1953,1513,167
10/15/20243,2503,2693,2083,217
10/16/20243,1793,2243,1573,200
10/17/20243,2263,2483,2033,242
10/18/20243,2803,2953,2483,263
10/21/20243,2313,2343,1933,202
10/22/20243,1803,1933,1323,160
10/23/20243,1503,1623,1133,124
10/24/20243,0923,1343,0683,115
10/25/20243,0993,1173,0713,103
10/28/20243,0483,1653,0473,160
10/29/20243,1703,2483,1683,242
10/30/20243,2503,2733,2273,270
10/31/20243,2603,2853,2453,273
11/01/20243,2383,3073,2223,239
11/05/20243,2603,2673,2283,248
11/06/20243,2973,4733,2803,473
11/07/20243,6833,6863,5243,563
11/08/20243,5653,6003,5293,571
11/11/20243,5803,6173,5313,547
11/12/20243,6203,6583,5813,588
11/13/20243,6163,6253,5713,596
11/14/20243,5913,6473,5763,614
11/15/20243,6443,6753,6053,635
11/18/20243,6153,6273,5583,558
11/19/20243,5963,6773,5933,676
11/20/20243,6523,6783,6143,615
11/21/20243,6153,6443,5873,599
11/22/20243,6183,6783,6123,663
11/25/20243,6883,7463,6783,708
11/26/20243,6503,6813,5793,599
11/27/20243,5983,6363,5723,580
11/28/20243,5583,6493,5443,646
11/29/20243,6513,6983,6323,686
12/02/20243,7263,8303,7203,823
12/03/20243,8603,8883,8473,870
12/04/20243,8703,8793,7563,759
12/05/20243,7863,8103,7443,786
12/06/20243,7703,7833,7263,761
12/09/20243,7703,8083,7193,805
12/10/20243,8243,8283,7683,791
12/11/20243,7903,8123,7693,811
12/12/20243,8303,8353,7973,807
12/13/20243,7663,7963,7503,767
12/16/20243,8003,8213,7523,760
12/17/20243,7503,7723,6813,684
12/18/20243,6413,6943,6333,659
12/19/20243,6153,7573,6113,744
12/20/20243,7003,7133,6403,651
12/23/20243,6523,7083,6483,694
12/24/20243,7393,7573,7233,742
12/25/20243,7443,7443,6913,721
12/26/20243,7343,7443,7123,742
12/27/20243,7503,7773,7413,767
12/30/20243,8103,8473,7553,764