Skip to main content
logo
Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
Japan flag Japan · Delayed Price · Currency is JPY
4,123.00
+91.00 (2.26%)
Sep 10, 2025, 3:30 PM JST

TYO:8316 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20254,050.004,124.004,047.004,123.004,123.002.26%13,383,900
Sep 9, 20254,085.004,096.004,015.004,032.004,032.00-1.42%10,459,600
Sep 8, 20254,058.004,094.004,020.004,090.004,090.000.15%10,568,800
Sep 5, 20254,071.004,094.004,044.004,084.004,084.000.32%11,219,400
Sep 4, 20253,984.004,079.003,968.004,071.004,071.002.99%12,444,400
Sep 3, 20254,067.004,072.003,925.003,953.003,953.00-3.16%15,501,700
Sep 2, 20254,019.004,082.004,008.004,082.004,082.001.82%7,998,600
Sep 1, 20254,041.004,076.003,998.004,009.004,009.00-0.96%7,624,900
Aug 29, 20254,057.004,066.004,031.004,048.004,048.00-0.37%7,424,800
Aug 28, 20254,042.004,077.004,026.004,063.004,063.00-0.10%8,709,100
Aug 27, 20254,100.004,106.004,064.004,067.004,067.00-0.85%6,868,100
Aug 26, 20254,115.004,140.004,067.004,102.004,102.00-1.01%10,738,000
Aug 25, 20254,168.004,170.004,110.004,144.004,144.000.41%7,715,100
Aug 22, 20254,118.004,137.004,096.004,127.004,127.001.08%8,697,100
Aug 21, 20254,100.004,105.004,055.004,083.004,083.00-0.51%9,356,500
Aug 20, 20254,105.004,147.004,065.004,104.004,104.00-0.29%11,868,300
Aug 19, 20254,196.004,198.004,097.004,116.004,116.00-1.22%9,375,900
Aug 18, 20254,265.004,265.004,164.004,167.004,167.00-2.30%13,722,400
Aug 15, 20254,129.004,268.004,127.004,265.004,265.004.66%25,175,800
Aug 14, 20254,006.004,075.003,984.004,075.004,075.001.77%19,408,800
Aug 13, 20254,000.004,012.003,943.004,004.004,004.000.81%15,129,800
Aug 12, 20253,895.003,997.003,883.003,972.003,972.003.14%20,123,600
Aug 8, 20253,830.003,885.003,819.003,851.003,851.000.71%15,037,700
Aug 7, 20253,780.003,836.003,771.003,824.003,824.001.35%9,195,600
Aug 6, 20253,757.003,785.003,752.003,773.003,773.000.80%9,608,800
Aug 5, 20253,750.003,762.003,710.003,743.003,743.000.78%10,109,300
Aug 4, 20253,683.003,715.003,653.003,714.003,714.00-2.85%15,353,000
Aug 1, 20253,795.003,851.003,761.003,823.003,823.00-0.83%13,508,900
Jul 31, 20253,832.003,869.003,822.003,855.003,855.000.34%12,775,400
Jul 30, 20253,808.003,855.003,806.003,842.003,842.000.92%8,649,300
Jul 29, 20253,876.003,876.003,802.003,807.003,807.00-1.78%10,294,300
Jul 28, 20253,962.003,964.003,867.003,876.003,876.00-2.71%12,870,600
Jul 25, 20253,966.003,992.003,950.003,984.003,984.00-0.45%11,675,400
Jul 24, 20253,927.004,005.003,922.004,002.004,002.004.74%29,262,200
Jul 23, 20253,735.003,878.003,711.003,821.003,821.005.06%32,847,400
Jul 22, 20253,622.003,660.003,600.003,637.003,637.001.08%11,853,900
Jul 18, 20253,649.003,662.003,598.003,598.003,598.00-0.30%9,509,800
Jul 17, 20253,590.003,620.003,584.003,609.003,609.000.33%7,623,200
Jul 16, 20253,623.003,627.003,590.003,597.003,597.00-1.29%10,378,800
Jul 15, 20253,648.003,720.003,633.003,644.003,644.000.16%11,934,000
Jul 14, 20253,627.003,650.003,604.003,638.003,638.00-0.33%8,353,500
Jul 11, 20253,604.003,685.003,599.003,650.003,650.001.53%13,364,200
Jul 10, 20253,591.003,598.003,573.003,595.003,595.00-0.55%14,811,500
Jul 9, 20253,608.003,617.003,577.003,615.003,615.000.78%12,182,900
Jul 8, 20253,570.003,615.003,560.003,587.003,587.00-0.75%15,025,800
Jul 7, 20253,692.003,707.003,612.003,614.003,614.00-2.11%11,508,900
Jul 4, 20253,700.003,730.003,685.003,692.003,692.000.85%13,239,600
Jul 3, 20253,650.003,663.003,617.003,661.003,661.001.13%10,970,900
Jul 2, 20253,602.003,636.003,591.003,620.003,620.00-0.30%10,537,300
Jul 1, 20253,634.003,634.003,580.003,631.003,631.00-0.08%10,850,500