8316.T
Sumitomo Mitsui Financial Group, Inc.
06:30:00
6482 ¥
0.0000 (%0.00)
Previous Close: 6728
Day Low₺6471
Day High₺6711
8316.T: Sumitomo Mitsui Financial Group, Inc. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,925.3333
CLOSE 3,925.2901
Low
LOW 2,560.5
High
HIGH 5,167
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2025 | 3,820 | 3,824 | 3,742 | 3,782 |
| 01/07/2025 | 3,839 | 3,910 | 3,809 | 3,867 |
| 01/08/2025 | 3,870 | 3,919 | 3,866 | 3,887 |
| 01/09/2025 | 3,868 | 3,901 | 3,838 | 3,840 |
| 01/10/2025 | 3,803 | 3,815 | 3,750 | 3,754 |
| 01/14/2025 | 3,754 | 3,766 | 3,681 | 3,712 |
| 01/15/2025 | 3,782 | 3,807 | 3,758 | 3,801 |
| 01/16/2025 | 3,817 | 3,878 | 3,801 | 3,809 |
| 01/17/2025 | 3,782 | 3,789 | 3,688 | 3,780 |
| 01/20/2025 | 3,829 | 3,839 | 3,794 | 3,831 |
| 01/21/2025 | 3,840 | 3,857 | 3,761 | 3,805 |
| 01/22/2025 | 3,823 | 3,828 | 3,775 | 3,776 |
| 01/23/2025 | 3,800 | 3,803 | 3,727 | 3,772 |
| 01/24/2025 | 3,772 | 3,807 | 3,715 | 3,750 |
| 01/27/2025 | 3,810 | 3,874 | 3,801 | 3,808 |
| 01/28/2025 | 3,845 | 3,928 | 3,832 | 3,891 |
| 01/29/2025 | 3,909 | 3,915 | 3,865 | 3,899 |
| 01/30/2025 | 3,867 | 3,899 | 3,824 | 3,884 |
| 01/31/2025 | 3,900 | 3,900 | 3,841 | 3,868 |
| 02/03/2025 | 3,780 | 3,810 | 3,737 | 3,755 |
| 02/04/2025 | 3,825 | 3,827 | 3,753 | 3,782 |
| 02/05/2025 | 3,815 | 3,855 | 3,753 | 3,777 |
| 02/06/2025 | 3,795 | 3,800 | 3,736 | 3,760 |
| 02/07/2025 | 3,783 | 3,788 | 3,728 | 3,746 |
| 02/10/2025 | 3,759 | 3,773 | 3,681 | 3,690 |
| 02/12/2025 | 3,727 | 3,734 | 3,696 | 3,730 |
| 02/13/2025 | 3,745 | 3,790 | 3,738 | 3,783 |
| 02/14/2025 | 3,782 | 3,811 | 3,769 | 3,803 |
| 02/17/2025 | 3,803 | 3,907 | 3,801 | 3,877 |
| 02/18/2025 | 3,904 | 3,934 | 3,872 | 3,909 |
| 02/19/2025 | 3,939 | 4,022 | 3,933 | 3,989 |
| 02/20/2025 | 3,972 | 3,999 | 3,868 | 3,917 |
| 02/21/2025 | 3,890 | 3,906 | 3,858 | 3,885 |
| 02/25/2025 | 3,794 | 3,890 | 3,787 | 3,869 |
| 02/26/2025 | 3,842 | 3,844 | 3,789 | 3,826 |
| 02/27/2025 | 3,834 | 3,874 | 3,825 | 3,874 |
| 02/28/2025 | 3,850 | 3,864 | 3,783 | 3,792 |
| 03/03/2025 | 3,851 | 3,890 | 3,818 | 3,852 |
| 03/04/2025 | 3,830 | 3,843 | 3,773 | 3,789 |
| 03/05/2025 | 3,752 | 3,795 | 3,725 | 3,775 |
| 03/06/2025 | 3,800 | 3,838 | 3,785 | 3,838 |
| 03/07/2025 | 3,789 | 3,791 | 3,744 | 3,754 |
| 03/10/2025 | 3,765 | 3,767 | 3,710 | 3,710 |
| 03/11/2025 | 3,611 | 3,658 | 3,521 | 3,658 |
| 03/12/2025 | 3,705 | 3,765 | 3,686 | 3,745 |
| 03/13/2025 | 3,765 | 3,834 | 3,751 | 3,816 |
| 03/14/2025 | 3,807 | 3,874 | 3,782 | 3,867 |
| 03/17/2025 | 3,892 | 3,923 | 3,887 | 3,892 |
| 03/18/2025 | 3,959 | 3,997 | 3,926 | 3,982 |
| 03/19/2025 | 3,971 | 3,992 | 3,946 | 3,982 |
| 03/21/2025 | 4,024 | 4,140 | 4,024 | 4,129 |
| 03/24/2025 | 4,099 | 4,114 | 4,033 | 4,037 |
| 03/25/2025 | 4,061 | 4,066 | 3,976 | 3,987 |
| 03/26/2025 | 4,000 | 4,020 | 3,968 | 4,011 |
| 03/27/2025 | 4,024 | 4,068 | 4,003 | 4,068 |
| 03/28/2025 | 4,006 | 4,012 | 3,919 | 3,936 |
| 03/31/2025 | 3,800 | 3,839 | 3,731 | 3,795 |
| 04/01/2025 | 3,865 | 3,868 | 3,720 | 3,744 |
| 04/02/2025 | 3,741 | 3,745 | 3,644 | 3,681 |
| 04/03/2025 | 3,449 | 3,489 | 3,355 | 3,398 |
| 04/04/2025 | 3,177 | 3,209 | 3,015 | 3,125 |
| 04/07/2025 | 2,585 | 2,948.5 | 2,560.5 | 2,869.5 |
| 04/08/2025 | 3,055 | 3,195 | 3,052 | 3,182 |
| 04/09/2025 | 3,054 | 3,089 | 2,980.5 | 3,027 |
| 04/10/2025 | 3,439 | 3,439 | 3,191 | 3,221 |
| 04/11/2025 | 3,011 | 3,099 | 2,990.5 | 3,067 |
| 04/14/2025 | 3,096 | 3,202 | 3,095 | 3,120 |
| 04/15/2025 | 3,176 | 3,238 | 3,157 | 3,222 |
| 04/16/2025 | 3,248 | 3,260 | 3,111 | 3,139 |
| 04/17/2025 | 3,149 | 3,211 | 3,127 | 3,211 |
| 04/18/2025 | 3,238 | 3,248 | 3,201 | 3,230 |
| 04/21/2025 | 3,203 | 3,210 | 3,144 | 3,162 |
| 04/22/2025 | 3,121 | 3,159 | 3,108 | 3,143 |
| 04/23/2025 | 3,250 | 3,259 | 3,189 | 3,200 |
| 04/24/2025 | 3,250 | 3,288 | 3,241 | 3,256 |
| 04/25/2025 | 3,300 | 3,308 | 3,258 | 3,291 |
| 04/28/2025 | 3,334 | 3,375 | 3,320 | 3,357 |
| 04/30/2025 | 3,366 | 3,432 | 3,361 | 3,400 |
| 05/01/2025 | 3,420 | 3,422 | 3,307 | 3,347 |
| 05/02/2025 | 3,308 | 3,364 | 3,238 | 3,282 |
| 05/07/2025 | 3,283 | 3,359 | 3,279 | 3,341 |
| 05/08/2025 | 3,355 | 3,370 | 3,315 | 3,332 |
| 05/09/2025 | 3,393 | 3,426 | 3,381 | 3,426 |
| 05/12/2025 | 3,454 | 3,472 | 3,418 | 3,456 |
| 05/13/2025 | 3,615 | 3,646 | 3,558 | 3,558 |
| 05/14/2025 | 3,646 | 3,674 | 3,581 | 3,632 |
| 05/15/2025 | 3,632 | 3,653 | 3,514 | 3,517 |
| 05/16/2025 | 3,544 | 3,554 | 3,428 | 3,461 |
| 05/19/2025 | 3,439 | 3,486 | 3,421 | 3,467 |
| 05/20/2025 | 3,493 | 3,554 | 3,488 | 3,534 |
| 05/21/2025 | 3,550 | 3,596 | 3,543 | 3,568 |
| 05/22/2025 | 3,565 | 3,590 | 3,533 | 3,580 |
| 05/23/2025 | 3,584 | 3,632 | 3,574 | 3,617 |
| 05/26/2025 | 3,614 | 3,628 | 3,585 | 3,603 |
| 05/27/2025 | 3,571 | 3,621 | 3,567 | 3,621 |
| 05/28/2025 | 3,669 | 3,687 | 3,626 | 3,626 |
| 05/29/2025 | 3,637 | 3,698 | 3,636 | 3,682 |
| 05/30/2025 | 3,635 | 3,700 | 3,626 | 3,700 |
| 06/02/2025 | 3,665 | 3,678 | 3,646 | 3,660 |
| 06/03/2025 | 3,622 | 3,655 | 3,609 | 3,640 |
| 06/04/2025 | 3,664 | 3,684 | 3,656 | 3,669 |
| 06/05/2025 | 3,622 | 3,641 | 3,580 | 3,596 |
| 06/06/2025 | 3,614 | 3,640 | 3,604 | 3,615 |
| 06/09/2025 | 3,646 | 3,668 | 3,636 | 3,652 |
| 06/10/2025 | 3,660 | 3,673 | 3,618 | 3,628 |
| 06/11/2025 | 3,628 | 3,645 | 3,587 | 3,589 |
| 06/12/2025 | 3,590 | 3,632 | 3,583 | 3,628 |
| 06/13/2025 | 3,628 | 3,636 | 3,542 | 3,570 |
| 06/16/2025 | 3,598 | 3,607 | 3,579 | 3,605 |
| 06/17/2025 | 3,610 | 3,640 | 3,607 | 3,628 |
| 06/18/2025 | 3,583 | 3,612 | 3,575 | 3,610 |
| 06/19/2025 | 3,605 | 3,618 | 3,579 | 3,584 |
| 06/20/2025 | 3,569 | 3,624 | 3,564 | 3,580 |
| 06/23/2025 | 3,580 | 3,595 | 3,551 | 3,578 |
| 06/24/2025 | 3,620 | 3,627 | 3,582 | 3,622 |
| 06/25/2025 | 3,621 | 3,624 | 3,561 | 3,603 |
| 06/26/2025 | 3,570 | 3,615 | 3,568 | 3,615 |
| 06/27/2025 | 3,605 | 3,640 | 3,590 | 3,625 |
| 06/30/2025 | 3,652 | 3,653 | 3,597 | 3,634 |
| 07/01/2025 | 3,634 | 3,634 | 3,580 | 3,631 |
| 07/02/2025 | 3,602 | 3,636 | 3,591 | 3,620 |
| 07/03/2025 | 3,650 | 3,663 | 3,617 | 3,661 |
| 07/04/2025 | 3,700 | 3,730 | 3,685 | 3,692 |
| 07/07/2025 | 3,692 | 3,707 | 3,612 | 3,614 |
| 07/08/2025 | 3,570 | 3,615 | 3,560 | 3,587 |
| 07/09/2025 | 3,608 | 3,617 | 3,577 | 3,615 |
| 07/10/2025 | 3,591 | 3,598 | 3,573 | 3,595 |
| 07/11/2025 | 3,604 | 3,685 | 3,599 | 3,650 |
| 07/14/2025 | 3,627 | 3,650 | 3,604 | 3,638 |
| 07/15/2025 | 3,648 | 3,720 | 3,633 | 3,644 |
| 07/16/2025 | 3,623 | 3,627 | 3,590 | 3,597 |
| 07/17/2025 | 3,590 | 3,620 | 3,584 | 3,609 |
| 07/18/2025 | 3,649 | 3,662 | 3,598 | 3,598 |
| 07/22/2025 | 3,622 | 3,660 | 3,600 | 3,637 |
| 07/23/2025 | 3,735 | 3,878 | 3,711 | 3,821 |
| 07/24/2025 | 3,927 | 4,005 | 3,922 | 4,002 |
| 07/25/2025 | 3,966 | 3,992 | 3,950 | 3,984 |
| 07/28/2025 | 3,962 | 3,964 | 3,867 | 3,876 |
| 07/29/2025 | 3,876 | 3,876 | 3,802 | 3,807 |
| 07/30/2025 | 3,808 | 3,855 | 3,806 | 3,842 |
| 07/31/2025 | 3,832 | 3,869 | 3,822 | 3,855 |
| 08/01/2025 | 3,795 | 3,851 | 3,761 | 3,823 |
| 08/04/2025 | 3,683 | 3,715 | 3,653 | 3,714 |
| 08/05/2025 | 3,750 | 3,762 | 3,710 | 3,743 |
| 08/06/2025 | 3,757 | 3,785 | 3,752 | 3,773 |
| 08/07/2025 | 3,780 | 3,836 | 3,771 | 3,824 |
| 08/08/2025 | 3,830 | 3,885 | 3,819 | 3,851 |
| 08/12/2025 | 3,895 | 3,997 | 3,883 | 3,972 |
| 08/13/2025 | 4,000 | 4,012 | 3,943 | 4,004 |
| 08/14/2025 | 4,006 | 4,075 | 3,984 | 4,075 |
| 08/15/2025 | 4,129 | 4,268 | 4,127 | 4,265 |
| 08/18/2025 | 4,265 | 4,265 | 4,164 | 4,167 |
| 08/19/2025 | 4,196 | 4,198 | 4,097 | 4,116 |
| 08/20/2025 | 4,105 | 4,147 | 4,065 | 4,104 |
| 08/21/2025 | 4,100 | 4,105 | 4,055 | 4,083 |
| 08/22/2025 | 4,118 | 4,137 | 4,096 | 4,127 |
| 08/25/2025 | 4,168 | 4,170 | 4,110 | 4,144 |
| 08/26/2025 | 4,115 | 4,140 | 4,067 | 4,102 |
| 08/27/2025 | 4,100 | 4,106 | 4,064 | 4,067 |
| 08/28/2025 | 4,042 | 4,077 | 4,026 | 4,063 |
| 08/29/2025 | 4,057 | 4,066 | 4,031 | 4,048 |
| 09/01/2025 | 4,041 | 4,076 | 3,998 | 4,009 |
| 09/02/2025 | 4,019 | 4,082 | 4,008 | 4,082 |
| 09/03/2025 | 4,067 | 4,072 | 3,925 | 3,953 |
| 09/04/2025 | 3,984 | 4,079 | 3,968 | 4,071 |
| 09/05/2025 | 4,071 | 4,094 | 4,044 | 4,084 |
| 09/08/2025 | 4,058 | 4,094 | 4,020 | 4,090 |
| 09/09/2025 | 4,085 | 4,096 | 4,015 | 4,032 |
| 09/10/2025 | 4,050 | 4,124 | 4,047 | 4,123 |
| 09/11/2025 | 4,117 | 4,120 | 4,071 | 4,085 |
| 09/12/2025 | 4,114 | 4,114 | 4,083 | 4,100 |
| 09/16/2025 | 4,100 | 4,102 | 4,065 | 4,068 |
| 09/17/2025 | 4,068 | 4,073 | 4,022 | 4,051 |
| 09/18/2025 | 4,068 | 4,085 | 4,045 | 4,080 |
| 09/19/2025 | 4,100 | 4,191 | 4,093 | 4,147 |
| 09/22/2025 | 4,165 | 4,202 | 4,154 | 4,187 |
| 09/24/2025 | 4,184 | 4,205 | 4,151 | 4,192 |
| 09/25/2025 | 4,206 | 4,257 | 4,190 | 4,222 |
| 09/26/2025 | 4,219 | 4,270 | 4,194 | 4,243 |
| 09/29/2025 | 4,170 | 4,173 | 4,105 | 4,105 |
| 09/30/2025 | 4,140 | 4,201 | 4,085 | 4,176 |
| 10/01/2025 | 4,123 | 4,127 | 4,027 | 4,047 |
| 10/02/2025 | 4,005 | 4,067 | 3,992 | 4,005 |
| 10/03/2025 | 3,999 | 4,077 | 3,997 | 4,048 |
| 10/06/2025 | 4,024 | 4,086 | 3,947 | 4,053 |
| 10/07/2025 | 4,090 | 4,097 | 4,035 | 4,053 |
| 10/08/2025 | 4,100 | 4,162 | 4,076 | 4,125 |
| 10/09/2025 | 4,121 | 4,139 | 4,082 | 4,098 |
| 10/10/2025 | 4,066 | 4,076 | 3,988 | 3,991 |
| 10/14/2025 | 3,925 | 3,958 | 3,868 | 3,885 |
| 10/15/2025 | 3,915 | 3,974 | 3,915 | 3,957 |
| 10/16/2025 | 4,039 | 4,047 | 3,997 | 4,024 |
| 10/17/2025 | 3,933 | 3,944 | 3,900 | 3,900 |
| 10/20/2025 | 3,970 | 4,084 | 3,932 | 4,084 |
| 10/21/2025 | 4,103 | 4,125 | 4,067 | 4,087 |
| 10/22/2025 | 4,050 | 4,118 | 4,044 | 4,087 |
| 10/23/2025 | 4,085 | 4,086 | 4,026 | 4,039 |
| 10/24/2025 | 4,053 | 4,057 | 4,027 | 4,033 |
| 10/27/2025 | 4,100 | 4,126 | 4,076 | 4,099 |
| 10/28/2025 | 4,101 | 4,135 | 4,085 | 4,115 |
| 10/29/2025 | 4,114 | 4,131 | 4,075 | 4,081 |
| 10/30/2025 | 4,124 | 4,162 | 4,111 | 4,131 |
| 10/31/2025 | 4,132 | 4,163 | 4,120 | 4,163 |
| 11/04/2025 | 4,163 | 4,188 | 4,097 | 4,150 |
| 11/05/2025 | 4,119 | 4,137 | 3,994 | 4,071 |
| 11/06/2025 | 4,110 | 4,213 | 4,104 | 4,203 |
| 11/07/2025 | 4,139 | 4,175 | 4,118 | 4,162 |
| 11/10/2025 | 4,203 | 4,228 | 4,185 | 4,189 |
| 11/11/2025 | 4,228 | 4,238 | 4,171 | 4,198 |
| 11/12/2025 | 4,218 | 4,303 | 4,211 | 4,280 |
| 11/13/2025 | 4,333 | 4,370 | 4,310 | 4,331 |
| 11/14/2025 | 4,300 | 4,354 | 4,274 | 4,330 |
| 11/17/2025 | 4,540 | 4,586 | 4,465 | 4,528 |
| 11/18/2025 | 4,480 | 4,516 | 4,359 | 4,359 |
| 11/19/2025 | 4,410 | 4,452 | 4,353 | 4,374 |
| 11/20/2025 | 4,461 | 4,482 | 4,413 | 4,416 |
| 11/21/2025 | 4,350 | 4,471 | 4,340 | 4,449 |
| 11/25/2025 | 4,519 | 4,520 | 4,411 | 4,457 |
| 11/26/2025 | 4,491 | 4,638 | 4,480 | 4,624 |
| 11/27/2025 | 4,687 | 4,760 | 4,675 | 4,675 |
| 11/28/2025 | 4,656 | 4,721 | 4,647 | 4,698 |
| 12/01/2025 | 4,785 | 4,846 | 4,740 | 4,771 |
| 12/02/2025 | 4,901 | 4,918 | 4,804 | 4,918 |
| 12/03/2025 | 4,869 | 4,883 | 4,803 | 4,817 |
| 12/04/2025 | 4,809 | 4,905 | 4,793 | 4,900 |
| 12/05/2025 | 4,905 | 4,966 | 4,874 | 4,949 |
| 12/08/2025 | 4,904 | 4,917 | 4,881 | 4,908 |
| 12/09/2025 | 4,918 | 4,919 | 4,849 | 4,849 |
| 12/10/2025 | 4,840 | 4,877 | 4,821 | 4,860 |
| 12/11/2025 | 4,904 | 4,927 | 4,833 | 4,841 |
| 12/12/2025 | 4,909 | 4,997 | 4,905 | 4,973 |
| 12/15/2025 | 5,005 | 5,107 | 4,992 | 5,090 |
| 12/16/2025 | 5,114 | 5,114 | 4,912 | 4,912 |
| 12/17/2025 | 4,927 | 4,964 | 4,880 | 4,918 |
| 12/18/2025 | 4,912 | 4,966 | 4,892 | 4,912 |
| 12/19/2025 | 4,929 | 5,056 | 4,928 | 5,020 |
| 12/22/2025 | 5,083 | 5,111 | 5,034 | 5,064 |
| 12/23/2025 | 5,070 | 5,147 | 5,054 | 5,129 |
| 12/24/2025 | 5,127 | 5,167 | 5,088 | 5,096 |
| 12/25/2025 | 5,122 | 5,123 | 5,058 | 5,087 |
| 12/26/2025 | 5,086 | 5,125 | 5,072 | 5,101 |
| 12/29/2025 | 5,089 | 5,148 | 5,073 | 5,121 |
| 12/30/2025 | 5,090 | 5,095 | 5,041 | 5,041 |