Sumitomo Mitsui Financial Group, Inc. 8316
TSE · Japan · Finance
¥3,383.00-88.00 (-2.54%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |