Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
Japan · Delayed Price · Currency is JPY 5,472.00
+51.00 (0.94%)
At close: Jan 30, 2026
TYO:8316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5,450.00 | 5,492.00 | 5,415.00 | 5,472.00 | 5,472.00 | 0.94% | 14,175,200 |
| Jan 29, 2026 | 5,411.00 | 5,442.00 | 5,331.00 | 5,421.00 | 5,421.00 | 1.40% | 11,476,600 |
| Jan 28, 2026 | 5,400.00 | 5,414.00 | 5,339.00 | 5,346.00 | 5,346.00 | -1.55% | 12,106,100 |
| Jan 27, 2026 | 5,400.00 | 5,458.00 | 5,353.00 | 5,430.00 | 5,430.00 | 0.80% | 11,719,300 |
| Jan 26, 2026 | 5,357.00 | 5,483.00 | 5,353.00 | 5,387.00 | 5,387.00 | -2.78% | 11,948,900 |
| Jan 23, 2026 | 5,421.00 | 5,559.00 | 5,419.00 | 5,541.00 | 5,541.00 | 2.46% | 12,495,900 |
| Jan 22, 2026 | 5,495.00 | 5,500.00 | 5,408.00 | 5,408.00 | 5,408.00 | 0.24% | 11,861,300 |
| Jan 21, 2026 | 5,500.00 | 5,508.00 | 5,395.00 | 5,395.00 | 5,395.00 | -3.56% | 18,168,400 |
| Jan 20, 2026 | 5,660.00 | 5,665.00 | 5,580.00 | 5,594.00 | 5,594.00 | -1.36% | 11,864,800 |
| Jan 19, 2026 | 5,617.00 | 5,683.00 | 5,575.00 | 5,671.00 | 5,671.00 | 0.80% | 12,197,600 |
| Jan 16, 2026 | 5,685.00 | 5,715.00 | 5,626.00 | 5,626.00 | 5,626.00 | -0.86% | 17,934,800 |
| Jan 15, 2026 | 5,555.00 | 5,675.00 | 5,523.00 | 5,675.00 | 5,675.00 | 2.16% | 21,573,300 |
| Jan 14, 2026 | 5,488.00 | 5,555.00 | 5,426.00 | 5,555.00 | 5,555.00 | 2.59% | 16,042,500 |
| Jan 13, 2026 | 5,358.00 | 5,415.00 | 5,329.00 | 5,415.00 | 5,415.00 | 3.08% | 18,501,600 |
| Jan 9, 2026 | 5,147.00 | 5,263.00 | 5,136.00 | 5,253.00 | 5,253.00 | 2.94% | 19,889,900 |
| Jan 8, 2026 | 5,151.00 | 5,164.00 | 5,097.00 | 5,103.00 | 5,103.00 | -2.09% | 16,112,100 |
| Jan 7, 2026 | 5,297.00 | 5,303.00 | 5,212.00 | 5,212.00 | 5,212.00 | -2.21% | 16,039,100 |
| Jan 6, 2026 | 5,241.00 | 5,342.00 | 5,236.00 | 5,330.00 | 5,330.00 | 2.84% | 14,439,800 |
| Jan 5, 2026 | 5,160.00 | 5,187.00 | 5,144.00 | 5,183.00 | 5,183.00 | 2.82% | 13,477,500 |
| Dec 30, 2025 | 5,090.00 | 5,095.00 | 5,041.00 | 5,041.00 | 5,041.00 | -1.56% | 10,461,500 |
| Dec 29, 2025 | 5,089.00 | 5,148.00 | 5,073.00 | 5,121.00 | 5,121.00 | 0.39% | 7,932,000 |
| Dec 26, 2025 | 5,086.00 | 5,125.00 | 5,072.00 | 5,101.00 | 5,101.00 | 0.28% | 6,095,200 |
| Dec 25, 2025 | 5,122.00 | 5,123.00 | 5,058.00 | 5,087.00 | 5,087.00 | -0.18% | 3,931,300 |
| Dec 24, 2025 | 5,127.00 | 5,167.00 | 5,088.00 | 5,096.00 | 5,096.00 | -0.64% | 9,496,900 |
| Dec 23, 2025 | 5,070.00 | 5,147.00 | 5,054.00 | 5,129.00 | 5,129.00 | 1.28% | 13,594,500 |
| Dec 22, 2025 | 5,083.00 | 5,111.00 | 5,034.00 | 5,064.00 | 5,064.00 | 0.88% | 13,436,800 |
| Dec 19, 2025 | 4,929.00 | 5,056.00 | 4,928.00 | 5,020.00 | 5,020.00 | 2.20% | 20,334,100 |
| Dec 18, 2025 | 4,912.00 | 4,966.00 | 4,892.00 | 4,912.00 | 4,912.00 | -0.12% | 14,764,200 |
| Dec 17, 2025 | 4,927.00 | 4,964.00 | 4,880.00 | 4,918.00 | 4,918.00 | 0.12% | 12,229,500 |
| Dec 16, 2025 | 5,114.00 | 5,114.00 | 4,912.00 | 4,912.00 | 4,912.00 | -3.50% | 17,466,600 |
| Dec 15, 2025 | 5,005.00 | 5,107.00 | 4,992.00 | 5,090.00 | 5,090.00 | 2.35% | 15,325,900 |
| Dec 12, 2025 | 4,909.00 | 4,997.00 | 4,905.00 | 4,973.00 | 4,973.00 | 2.73% | 18,274,400 |
| Dec 11, 2025 | 4,904.00 | 4,927.00 | 4,833.00 | 4,841.00 | 4,841.00 | -0.39% | 10,494,800 |
| Dec 10, 2025 | 4,840.00 | 4,877.00 | 4,821.00 | 4,860.00 | 4,860.00 | 0.23% | 11,349,000 |
| Dec 9, 2025 | 4,918.00 | 4,919.00 | 4,849.00 | 4,849.00 | 4,849.00 | -1.20% | 11,143,100 |
| Dec 8, 2025 | 4,904.00 | 4,917.00 | 4,881.00 | 4,908.00 | 4,908.00 | -0.83% | 10,075,000 |
| Dec 5, 2025 | 4,905.00 | 4,966.00 | 4,874.00 | 4,949.00 | 4,949.00 | 1.00% | 16,256,600 |
| Dec 4, 2025 | 4,809.00 | 4,905.00 | 4,793.00 | 4,900.00 | 4,900.00 | 1.72% | 13,427,100 |
| Dec 3, 2025 | 4,869.00 | 4,883.00 | 4,803.00 | 4,817.00 | 4,817.00 | -2.05% | 15,331,700 |
| Dec 2, 2025 | 4,901.00 | 4,918.00 | 4,804.00 | 4,918.00 | 4,918.00 | 3.08% | 20,880,000 |
| Dec 1, 2025 | 4,785.00 | 4,846.00 | 4,740.00 | 4,771.00 | 4,771.00 | 1.55% | 18,687,500 |
| Nov 28, 2025 | 4,656.00 | 4,721.00 | 4,647.00 | 4,698.00 | 4,698.00 | 0.49% | 10,467,800 |
| Nov 27, 2025 | 4,687.00 | 4,760.00 | 4,675.00 | 4,675.00 | 4,675.00 | 1.10% | 13,849,900 |
| Nov 26, 2025 | 4,491.00 | 4,638.00 | 4,480.00 | 4,624.00 | 4,624.00 | 3.75% | 18,752,400 |
| Nov 25, 2025 | 4,519.00 | 4,520.00 | 4,411.00 | 4,457.00 | 4,457.00 | 0.18% | 14,192,600 |
| Nov 21, 2025 | 4,350.00 | 4,471.00 | 4,340.00 | 4,449.00 | 4,449.00 | 0.75% | 17,786,900 |
| Nov 20, 2025 | 4,461.00 | 4,482.00 | 4,413.00 | 4,416.00 | 4,416.00 | 0.96% | 13,065,200 |
| Nov 19, 2025 | 4,410.00 | 4,452.00 | 4,353.00 | 4,374.00 | 4,374.00 | 0.34% | 13,159,100 |
| Nov 18, 2025 | 4,480.00 | 4,516.00 | 4,359.00 | 4,359.00 | 4,359.00 | -3.73% | 16,167,400 |
| Nov 17, 2025 | 4,540.00 | 4,586.00 | 4,465.00 | 4,528.00 | 4,528.00 | 4.57% | 23,620,300 |