Skip to main content
logo
Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
Japan flag Japan · Delayed Price · Currency is JPY
5,183.00
0.00 (0.00%)
At close: Jan 5, 2026

TYO:8316 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20255,090.005,095.005,041.005,041.005,041.00-1.56%10,461,500
Dec 29, 20255,089.005,148.005,073.005,121.005,121.000.39%7,932,000
Dec 26, 20255,086.005,125.005,072.005,101.005,101.000.28%6,095,200
Dec 25, 20255,122.005,123.005,058.005,087.005,087.00-0.18%3,931,300
Dec 24, 20255,127.005,167.005,088.005,096.005,096.00-0.64%9,496,900
Dec 23, 20255,070.005,147.005,054.005,129.005,129.001.28%13,594,500
Dec 22, 20255,083.005,111.005,034.005,064.005,064.000.88%13,436,800
Dec 19, 20254,929.005,056.004,928.005,020.005,020.002.20%20,334,100
Dec 18, 20254,912.004,966.004,892.004,912.004,912.00-0.12%14,764,200
Dec 17, 20254,927.004,964.004,880.004,918.004,918.000.12%12,229,500
Dec 16, 20255,114.005,114.004,912.004,912.004,912.00-3.50%17,466,600
Dec 15, 20255,005.005,107.004,992.005,090.005,090.002.35%15,325,900
Dec 12, 20254,909.004,997.004,905.004,973.004,973.002.73%18,274,400
Dec 11, 20254,904.004,927.004,833.004,841.004,841.00-0.39%10,494,800
Dec 10, 20254,840.004,877.004,821.004,860.004,860.000.23%11,349,000
Dec 9, 20254,918.004,919.004,849.004,849.004,849.00-1.20%11,143,100
Dec 8, 20254,904.004,917.004,881.004,908.004,908.00-0.83%10,075,000
Dec 5, 20254,905.004,966.004,874.004,949.004,949.001.00%16,256,600
Dec 4, 20254,809.004,905.004,793.004,900.004,900.001.72%13,427,100
Dec 3, 20254,869.004,883.004,803.004,817.004,817.00-2.05%15,331,700
Dec 2, 20254,901.004,918.004,804.004,918.004,918.003.08%20,880,000
Dec 1, 20254,785.004,846.004,740.004,771.004,771.001.55%18,687,500
Nov 28, 20254,656.004,721.004,647.004,698.004,698.000.49%10,467,800
Nov 27, 20254,687.004,760.004,675.004,675.004,675.001.10%13,849,900
Nov 26, 20254,491.004,638.004,480.004,624.004,624.003.75%18,752,400
Nov 25, 20254,519.004,520.004,411.004,457.004,457.000.18%14,192,600
Nov 21, 20254,350.004,471.004,340.004,449.004,449.000.75%17,786,900
Nov 20, 20254,461.004,482.004,413.004,416.004,416.000.96%13,065,200
Nov 19, 20254,410.004,452.004,353.004,374.004,374.000.34%13,159,100
Nov 18, 20254,480.004,516.004,359.004,359.004,359.00-3.73%16,167,400
Nov 17, 20254,540.004,586.004,465.004,528.004,528.004.57%23,620,300
Nov 14, 20254,300.004,354.004,274.004,330.004,330.00-0.02%12,328,800
Nov 13, 20254,333.004,370.004,310.004,331.004,331.001.19%12,480,500
Nov 12, 20254,218.004,303.004,211.004,280.004,280.001.95%13,243,300
Nov 11, 20254,228.004,238.004,171.004,198.004,198.000.21%7,353,800
Nov 10, 20254,203.004,228.004,185.004,189.004,189.000.65%10,966,200
Nov 7, 20254,139.004,175.004,118.004,162.004,162.00-0.98%10,903,700
Nov 6, 20254,110.004,213.004,104.004,203.004,203.003.24%13,546,100
Nov 5, 20254,119.004,137.003,994.004,071.004,071.00-1.90%17,387,800
Nov 4, 20254,163.004,188.004,097.004,150.004,150.00-0.31%10,856,300
Oct 31, 20254,132.004,163.004,120.004,163.004,163.000.77%10,515,900
Oct 30, 20254,124.004,162.004,111.004,131.004,131.001.23%34,393,700
Oct 29, 20254,114.004,131.004,075.004,081.004,081.00-0.83%9,232,200
Oct 28, 20254,101.004,135.004,085.004,115.004,115.000.39%9,540,700
Oct 27, 20254,100.004,126.004,076.004,099.004,099.001.64%9,695,800
Oct 24, 20254,053.004,057.004,027.004,033.004,033.00-0.15%7,163,500
Oct 23, 20254,085.004,086.004,026.004,039.004,039.00-1.17%8,391,100
Oct 22, 20254,050.004,118.004,044.004,087.004,087.00-8,636,400
Oct 21, 20254,103.004,125.004,067.004,087.004,087.000.07%13,723,000
Oct 20, 20253,970.004,084.003,932.004,084.004,084.004.72%13,999,800