Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
4,115.00
+16.00 (0.39%)
Oct 28, 2025, 3:30 PM JST
TYO:8316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4,101.00 | 4,135.00 | 4,085.00 | 4,115.00 | 4,115.00 | 0.39% | 9,540,700 |
| Oct 27, 2025 | 4,100.00 | 4,126.00 | 4,076.00 | 4,099.00 | 4,099.00 | 1.64% | 9,695,800 |
| Oct 24, 2025 | 4,053.00 | 4,057.00 | 4,027.00 | 4,033.00 | 4,033.00 | -0.15% | 7,163,500 |
| Oct 23, 2025 | 4,085.00 | 4,086.00 | 4,026.00 | 4,039.00 | 4,039.00 | -1.17% | 8,391,100 |
| Oct 22, 2025 | 4,050.00 | 4,118.00 | 4,044.00 | 4,087.00 | 4,087.00 | - | 8,636,400 |
| Oct 21, 2025 | 4,103.00 | 4,125.00 | 4,067.00 | 4,087.00 | 4,087.00 | 0.07% | 13,723,000 |
| Oct 20, 2025 | 3,970.00 | 4,084.00 | 3,932.00 | 4,084.00 | 4,084.00 | 4.72% | 13,999,800 |
| Oct 17, 2025 | 3,933.00 | 3,944.00 | 3,900.00 | 3,900.00 | 3,900.00 | -3.08% | 13,120,500 |
| Oct 16, 2025 | 4,039.00 | 4,047.00 | 3,997.00 | 4,024.00 | 4,024.00 | 1.69% | 8,690,400 |
| Oct 15, 2025 | 3,915.00 | 3,974.00 | 3,915.00 | 3,957.00 | 3,957.00 | 1.85% | 10,534,800 |
| Oct 14, 2025 | 3,925.00 | 3,958.00 | 3,868.00 | 3,885.00 | 3,885.00 | -2.66% | 20,763,700 |
| Oct 10, 2025 | 4,066.00 | 4,076.00 | 3,988.00 | 3,991.00 | 3,991.00 | -2.61% | 14,126,800 |
| Oct 9, 2025 | 4,121.00 | 4,139.00 | 4,082.00 | 4,098.00 | 4,098.00 | -0.65% | 11,979,300 |
| Oct 8, 2025 | 4,100.00 | 4,162.00 | 4,076.00 | 4,125.00 | 4,125.00 | 1.78% | 13,512,700 |
| Oct 7, 2025 | 4,090.00 | 4,097.00 | 4,035.00 | 4,053.00 | 4,053.00 | - | 12,704,000 |
| Oct 6, 2025 | 4,024.00 | 4,086.00 | 3,947.00 | 4,053.00 | 4,053.00 | 0.12% | 19,482,600 |
| Oct 3, 2025 | 3,999.00 | 4,077.00 | 3,997.00 | 4,048.00 | 4,048.00 | 1.07% | 8,739,100 |
| Oct 2, 2025 | 4,005.00 | 4,067.00 | 3,992.00 | 4,005.00 | 4,005.00 | -1.04% | 11,699,000 |
| Oct 1, 2025 | 4,123.00 | 4,127.00 | 4,027.00 | 4,047.00 | 4,047.00 | -3.09% | 14,883,900 |
| Sep 30, 2025 | 4,140.00 | 4,201.00 | 4,085.00 | 4,176.00 | 4,176.00 | 1.73% | 12,907,500 |
| Sep 29, 2025 | 4,170.00 | 4,173.00 | 4,105.00 | 4,105.00 | 4,105.00 | -3.25% | 16,019,100 |
| Sep 26, 2025 | 4,219.00 | 4,270.00 | 4,194.00 | 4,243.00 | 4,175.00 | 0.50% | 16,573,800 |
| Sep 25, 2025 | 4,206.00 | 4,257.00 | 4,190.00 | 4,222.00 | 4,154.34 | 0.72% | 14,151,400 |
| Sep 24, 2025 | 4,184.00 | 4,205.00 | 4,151.00 | 4,192.00 | 4,124.82 | 0.12% | 11,716,600 |
| Sep 22, 2025 | 4,165.00 | 4,202.00 | 4,154.00 | 4,187.00 | 4,119.90 | 0.96% | 11,091,000 |
| Sep 19, 2025 | 4,100.00 | 4,191.00 | 4,093.00 | 4,147.00 | 4,080.54 | 1.64% | 22,879,400 |
| Sep 18, 2025 | 4,068.00 | 4,085.00 | 4,045.00 | 4,080.00 | 4,014.61 | 0.72% | 7,928,900 |
| Sep 17, 2025 | 4,068.00 | 4,073.00 | 4,022.00 | 4,051.00 | 3,986.08 | -0.42% | 9,133,000 |
| Sep 16, 2025 | 4,100.00 | 4,102.00 | 4,065.00 | 4,068.00 | 4,002.80 | -0.78% | 10,969,300 |
| Sep 12, 2025 | 4,114.00 | 4,114.00 | 4,083.00 | 4,100.00 | 4,034.29 | 0.37% | 12,290,400 |
| Sep 11, 2025 | 4,117.00 | 4,120.00 | 4,071.00 | 4,085.00 | 4,019.53 | -0.92% | 12,290,400 |
| Sep 10, 2025 | 4,050.00 | 4,124.00 | 4,047.00 | 4,123.00 | 4,056.92 | 2.26% | 13,383,900 |
| Sep 9, 2025 | 4,085.00 | 4,096.00 | 4,015.00 | 4,032.00 | 3,967.38 | -1.42% | 10,459,600 |
| Sep 8, 2025 | 4,058.00 | 4,094.00 | 4,020.00 | 4,090.00 | 4,024.45 | 0.15% | 10,568,800 |
| Sep 5, 2025 | 4,071.00 | 4,094.00 | 4,044.00 | 4,084.00 | 4,018.55 | 0.32% | 11,219,400 |
| Sep 4, 2025 | 3,984.00 | 4,079.00 | 3,968.00 | 4,071.00 | 4,005.76 | 2.99% | 12,444,400 |
| Sep 3, 2025 | 4,067.00 | 4,072.00 | 3,925.00 | 3,953.00 | 3,889.65 | -3.16% | 15,501,700 |
| Sep 2, 2025 | 4,019.00 | 4,082.00 | 4,008.00 | 4,082.00 | 4,016.58 | 1.82% | 7,998,600 |
| Sep 1, 2025 | 4,041.00 | 4,076.00 | 3,998.00 | 4,009.00 | 3,944.74 | -0.96% | 7,624,900 |
| Aug 29, 2025 | 4,057.00 | 4,066.00 | 4,031.00 | 4,048.00 | 3,983.11 | -0.37% | 7,424,800 |
| Aug 28, 2025 | 4,042.00 | 4,077.00 | 4,026.00 | 4,063.00 | 3,997.87 | -0.10% | 8,709,100 |
| Aug 27, 2025 | 4,100.00 | 4,106.00 | 4,064.00 | 4,067.00 | 4,001.81 | -0.85% | 6,868,100 |
| Aug 26, 2025 | 4,115.00 | 4,140.00 | 4,067.00 | 4,102.00 | 4,036.24 | -1.01% | 10,738,000 |
| Aug 25, 2025 | 4,168.00 | 4,170.00 | 4,110.00 | 4,144.00 | 4,077.57 | 0.41% | 7,715,100 |
| Aug 22, 2025 | 4,118.00 | 4,137.00 | 4,096.00 | 4,127.00 | 4,060.84 | 1.08% | 8,697,100 |
| Aug 21, 2025 | 4,100.00 | 4,105.00 | 4,055.00 | 4,083.00 | 4,017.55 | -0.51% | 9,356,500 |
| Aug 20, 2025 | 4,105.00 | 4,147.00 | 4,065.00 | 4,104.00 | 4,038.21 | -0.29% | 11,868,300 |
| Aug 19, 2025 | 4,196.00 | 4,198.00 | 4,097.00 | 4,116.00 | 4,050.02 | -1.22% | 9,375,900 |
| Aug 18, 2025 | 4,265.00 | 4,265.00 | 4,164.00 | 4,167.00 | 4,100.20 | -2.30% | 13,722,400 |
| Aug 15, 2025 | 4,129.00 | 4,268.00 | 4,127.00 | 4,265.00 | 4,196.63 | 4.66% | 25,175,800 |