Sumitomo Mitsui Financial Group, Inc. 8316
TSE · Japan · Finanzen
¥3.383,00-88,00 (-2,54 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.383,00 | -2,54 % | ¥3.438,00 | ¥3.443,00 | ¥3.355,00 | 26,41M |
| 2026-09-30 | ¥3.471,00 | +3,40 % | ¥3.378,00 | ¥3.485,00 | ¥3.363,00 | 29,23M |
| 2026-09-29 | ¥3.357,00 | -3,95 % | ¥3.426,00 | ¥3.447,00 | ¥3.354,00 | 29,24M |
| 2026-09-28 | ¥3.495,00 | +1,03 % | ¥3.489,50 | ¥3.524,50 | ¥3.466,00 |
| 30,77M |
| 2026-09-25 | ¥3.459,50 | +3,59 % | ¥3.389,50 | ¥3.459,50 | ¥3.384,00 | 29,65M |
| 2026-09-24 | ¥3.339,50 | -2,21 % | ¥3.377,50 | ¥3.387,50 | ¥3.337,50 | 25,99M |
| 2026-09-18 | ¥3.415,00 | -0,70 % | ¥3.420,00 | ¥3.445,50 | ¥3.353,00 | 37,97M |
| 2026-09-17 | ¥3.439,00 | +0,53 % | ¥3.442,00 | ¥3.480,00 | ¥3.411,00 | 20,47M |
| 2026-09-16 | ¥3.421,00 | 0,00 % | ¥3.431,00 | ¥3.487,00 | ¥3.421,00 | 20,44M |
| 2026-09-15 | ¥3.421,00 | -2,67 % | ¥3.467,50 | ¥3.497,50 | ¥3.401,00 | 26,32M |
| 2026-09-14 | ¥3.515,00 | +1,72 % | ¥3.435,00 | ¥3.515,50 | ¥3.419,00 | 20,63M |
| 2026-09-11 | ¥3.455,50 | +0,14 % | ¥3.385,00 | ¥3.472,50 | ¥3.376,50 | 29,03M |
| 2026-09-10 | ¥3.450,50 | +1,47 % | ¥3.395,00 | ¥3.470,50 | ¥3.385,00 | 20,11M |
| 2026-09-09 | ¥3.400,50 | -1,83 % | ¥3.443,00 | ¥3.476,50 | ¥3.400,50 | 19,93M |
| 2026-09-08 | ¥3.464,00 | -0,69 % | ¥3.443,50 | ¥3.522,50 | ¥3.408,50 | 20,09M |
| 2026-09-07 | ¥3.488,00 | -1,51 % | ¥3.500,00 | ¥3.547,00 | ¥3.476,00 | 21,82M |
| 2026-09-04 | ¥3.541,50 | -0,08 % | ¥3.590,50 | ¥3.590,50 | ¥3.482,00 | 29,95M |
| 2026-09-03 | ¥3.544,50 | +1,69 % | ¥3.529,50 | ¥3.587,50 | ¥3.510,00 | 30,87M |
| 2026-09-02 | ¥3.485,50 | -0,54 % | ¥3.475,00 | ¥3.505,00 | ¥3.454,50 | 24,30M |
| 2026-09-01 | ¥3.504,50 | +0,49 % | ¥3.447,50 | ¥3.521,50 | ¥3.432,50 | 21,43M |
| 2026-08-31 | ¥3.487,50 | +1,06 % | ¥3.439,00 | ¥3.502,00 | ¥3.388,00 | 25,70M |
| 2026-08-28 | ¥3.451,00 | +1,59 % | ¥3.397,00 | ¥3.468,50 | ¥3.385,00 | 27,83M |
| 2026-08-27 | ¥3.397,00 | +0,92 % | ¥3.391,00 | ¥3.415,00 | ¥3.362,00 | 18,47M |
| 2026-08-26 | ¥3.366,00 | +1,49 % | ¥3.366,50 | ¥3.384,00 | ¥3.331,50 | 20,30M |
| 2026-08-25 | ¥3.316,50 | +0,61 % | ¥3.286,50 | ¥3.324,00 | ¥3.283,00 | 13,58M |
| 2026-08-24 | ¥3.296,50 | -0,20 % | ¥3.330,00 | ¥3.330,00 | ¥3.267,00 | 13,99M |
| 2026-08-21 | ¥3.303,00 | +0,92 % | ¥3.251,00 | ¥3.314,50 | ¥3.246,50 | 15,41M |
| 2026-08-20 | ¥3.273,00 | -0,33 % | ¥3.275,00 | ¥3.294,50 | ¥3.233,50 | 19,76M |
| 2026-08-19 | ¥3.284,00 | -4,81 % | ¥3.350,00 | ¥3.350,00 | ¥3.284,00 | 30,95M |
| 2026-08-18 | ¥3.450,00 | -0,26 % | ¥3.458,00 | ¥3.502,00 | ¥3.449,00 | 17,81M |
| 2026-08-17 | ¥3.459,00 | -0,73 % | ¥3.494,00 | ¥3.512,50 | ¥3.449,00 | 16,05M |
| 2026-08-14 | ¥3.484,50 | 0,00 % | ¥3.484,50 | ¥3.517,50 | ¥3.466,00 | 21,22M |
| 2026-08-13 | ¥3.484,50 | +1,63 % | ¥3.465,00 | ¥3.490,00 | ¥3.414,50 | 24,31M |
| 2026-08-12 | ¥3.428,50 | +3,44 % | ¥3.385,00 | ¥3.435,50 | ¥3.363,00 | 24,78M |
| 2026-08-10 | ¥3.314,50 | -2,26 % | ¥3.375,50 | ¥3.382,00 | ¥3.297,50 | 21,78M |
| 2026-08-07 | ¥3.391,00 | +0,01 % | ¥3.420,00 | ¥3.420,00 | ¥3.362,00 | 19,02M |
| 2026-08-06 | ¥3.390,50 | +1,73 % | ¥3.350,00 | ¥3.411,50 | ¥3.340,50 | 21,37M |
| 2026-08-05 | ¥3.333,00 | +2,32 % | ¥3.280,00 | ¥3.335,00 | ¥3.237,00 | 23,87M |
| 2026-08-04 | ¥3.257,50 | -1,50 % | ¥3.282,50 | ¥3.316,00 | ¥3.255,00 | 23,87M |
| 2026-08-03 | ¥3.307,00 | -2,94 % | ¥3.354,50 | ¥3.354,50 | ¥3.210,00 | 42,16M |
| 2026-07-31 | ¥3.407,00 | +2,22 % | ¥3.395,00 | ¥3.455,50 | ¥3.347,00 | 31,45M |
| 2026-07-30 | ¥3.333,00 | -3,05 % | ¥3.365,00 | ¥3.393,50 | ¥3.333,00 | 31,78M |
| 2026-07-29 | ¥3.438,00 | -0,84 % | ¥3.428,50 | ¥3.466,00 | ¥3.365,50 | 33,17M |
| 2026-07-28 | ¥3.467,00 | -3,88 % | ¥3.550,00 | ¥3.570,50 | ¥3.461,50 | 29,64M |
| 2026-07-27 | ¥3.607,00 | +0,74 % | ¥3.600,00 | ¥3.630,00 | ¥3.565,00 | 23,28M |
| 2026-07-24 | ¥3.580,50 | -0,08 % | ¥3.532,50 | ¥3.590,50 | ¥3.527,50 | 19,14M |
| 2026-07-23 | ¥3.583,50 | +1,34 % | ¥3.500,00 | ¥3.606,00 | ¥3.499,50 | 26,45M |
| 2026-07-22 | ¥3.536,00 | +1,74 % | ¥3.510,00 | ¥3.573,50 | ¥3.486,00 | 26,34M |
| 2026-07-21 | ¥3.475,50 | +3,42 % | ¥3.385,00 | ¥3.485,50 | ¥3.367,00 | 27,61M |
| 2026-07-17 | ¥3.360,50 | -4,40 % | ¥3.515,00 | ¥3.515,00 | ¥3.288,00 | 35,45M |
| 2026-07-16 | ¥3.515,00 | -1,28 % | ¥3.546,00 | ¥3.558,00 | ¥3.499,50 | 25,91M |
| 2026-07-15 | ¥3.560,50 | +2,21 % | ¥3.550,00 | ¥3.568,50 | ¥3.488,00 | 28,53M |
| 2026-07-14 | ¥3.483,50 | +0,61 % | ¥3.451,00 | ¥3.500,00 | ¥3.421,50 | 23,61M |
| 2026-07-13 | ¥3.462,50 | +1,63 % | ¥3.445,00 | ¥3.514,50 | ¥3.441,50 | 25,96M |
| 2026-07-10 | ¥3.407,00 | -0,03 % | ¥3.450,00 | ¥3.459,00 | ¥3.386,00 | 20,68M |
| 2026-07-09 | ¥3.408,00 | +0,07 % | ¥3.368,50 | ¥3.408,00 | ¥3.351,00 | 16,53M |
| 2026-07-08 | ¥3.405,50 | -0,01 % | ¥3.441,50 | ¥3.456,50 | ¥3.392,50 | 24,69M |
| 2026-07-07 | ¥3.406,00 | +0,18 % | ¥3.440,00 | ¥3.485,00 | ¥3.406,00 | 31,05M |
| 2026-07-06 | ¥3.400,00 | +1,92 % | ¥3.334,00 | ¥3.407,50 | ¥3.316,00 | 20,83M |
| 2026-07-03 | ¥3.336,00 | +1,51 % | ¥3.324,50 | ¥3.342,50 | ¥3.291,50 | 18,82M |
| 2026-07-02 | ¥3.286,50 | +2,18 % | ¥3.250,00 | ¥3.318,00 | ¥3.234,50 | 23,75M |
| 2026-07-01 | ¥3.216,50 | +1,37 % | ¥3.173,00 | ¥3.237,00 | ¥3.173,00 | 17,54M |
| 2026-06-30 | ¥3.173,00 | +0,03 % | ¥3.186,50 | ¥3.218,00 | ¥3.164,50 | 19,41M |
| 2026-06-29 | ¥3.172,00 | -0,74 % | ¥3.207,50 | ¥3.224,50 | ¥3.143,50 | 21,76M |
| 2026-06-26 | ¥3.195,50 | +0,80 % | ¥3.170,00 | ¥3.207,50 | ¥3.155,50 | 22,19M |
| 2026-06-25 | ¥3.170,00 | -0,25 % | ¥3.215,00 | ¥3.215,50 | ¥3.160,00 | 20,94M |
| 2026-06-24 | ¥3.178,00 | -1,58 % | ¥3.258,00 | ¥3.258,50 | ¥3.169,00 | 23,81M |
| 2026-06-23 | ¥3.229,00 | -2,81 % | ¥3.290,50 | ¥3.318,50 | ¥3.229,00 | 23,73M |
| 2026-06-22 | ¥3.322,50 | +2,51 % | ¥3.235,50 | ¥3.326,50 | ¥3.228,00 | 24,28M |
| 2026-06-19 | ¥3.241,00 | -3,66 % | ¥3.351,00 | ¥3.355,50 | ¥3.235,50 | 40,10M |
| 2026-06-18 | ¥3.364,00 | +4,31 % | ¥3.300,00 | ¥3.366,50 | ¥3.286,50 | 29,68M |
| 2026-06-17 | ¥3.225,00 | +0,64 % | ¥3.272,00 | ¥3.289,00 | ¥3.225,00 | 24,81M |
| 2026-06-16 | ¥3.204,50 | -1,69 % | ¥3.227,50 | ¥3.240,50 | ¥3.181,50 | 27,13M |
| 2026-06-15 | ¥3.259,50 | +1,76 % | ¥3.253,00 | ¥3.362,50 | ¥3.247,50 | 36,06M |
| 2026-06-12 | ¥3.203,00 | +3,27 % | ¥3.175,00 | ¥3.219,50 | ¥3.154,50 | 47,92M |
| 2026-06-11 | ¥3.101,50 | -0,39 % | ¥3.063,50 | ¥3.116,50 | ¥3.038,50 | 33,41M |
| 2026-06-10 | ¥3.113,50 | +0,73 % | ¥3.129,00 | ¥3.192,50 | ¥3.103,50 | 43,63M |
| 2026-06-09 | ¥3.091,00 | +1,26 % | ¥3.090,00 | ¥3.127,00 | ¥3.068,50 | 30,67M |
| 2026-06-08 | ¥3.052,50 | -2,01 % | ¥3.068,00 | ¥3.092,50 | ¥3.014,00 | 30,25M |
| 2026-06-05 | ¥3.115,00 | +1,65 % | ¥3.142,00 | ¥3.204,00 | ¥3.106,50 | 28,70M |
| 2026-06-04 | ¥3.064,50 | -0,31 % | ¥3.058,00 | ¥3.109,00 | ¥3.002,50 | 26,79M |
| 2026-06-03 | ¥3.074,00 | +3,31 % | ¥3.020,00 | ¥3.078,00 | ¥3.006,00 | 31,38M |
| 2026-06-02 | ¥2.975,50 | +1,54 % | ¥2.940,00 | ¥2.975,50 | ¥2.897,00 | 25,81M |
| 2026-06-01 | ¥2.930,50 | +0,72 % | ¥2.907,50 | ¥2.969,50 | ¥2.896,50 | 21,79M |
| 2026-05-29 | ¥2.909,50 | -0,51 % | ¥2.925,00 | ¥2.972,00 | ¥2.909,50 | 35,23M |
| 2026-05-28 | ¥2.924,50 | -1,70 % | ¥2.957,00 | ¥2.969,50 | ¥2.905,00 | 30,19M |
| 2026-05-27 | ¥2.975,00 | -1,90 % | ¥3.008,50 | ¥3.015,00 | ¥2.966,50 | 26,44M |
| 2026-05-26 | ¥3.032,50 | +0,15 % | ¥3.000,00 | ¥3.042,00 | ¥2.991,00 | 20,86M |
| 2026-05-25 | ¥3.028,00 | +0,83 % | ¥3.005,00 | ¥3.043,00 | ¥2.985,00 | 26,41M |
| 2026-05-22 | ¥3.003,00 | -0,41 % | ¥3.022,50 | ¥3.041,50 | ¥2.989,00 | 24,75M |