Skip to main content
logo
Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
Japan flag Japan · Delayed Price · Currency is JPY
4,053.00
+5.00 (0.12%)
Oct 6, 2025, 3:30 PM JST

TYO:8316 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20254,024.004,086.003,947.004,053.004,053.000.12%19,482,600
Oct 3, 20253,999.004,077.003,997.004,048.004,048.001.07%8,739,100
Oct 2, 20254,005.004,067.003,992.004,005.004,005.00-1.04%11,699,000
Oct 1, 20254,123.004,127.004,027.004,047.004,047.00-3.09%14,883,900
Sep 30, 20254,140.004,201.004,085.004,176.004,176.001.73%12,907,500
Sep 29, 20254,170.004,173.004,105.004,105.004,105.00-3.25%16,019,100
Sep 26, 20254,219.004,270.004,194.004,243.004,175.000.50%16,573,800
Sep 25, 20254,206.004,257.004,190.004,222.004,154.340.72%14,151,400
Sep 24, 20254,184.004,205.004,151.004,192.004,124.820.12%11,716,600
Sep 22, 20254,165.004,202.004,154.004,187.004,119.900.96%11,091,000
Sep 19, 20254,100.004,191.004,093.004,147.004,080.541.64%22,879,400
Sep 18, 20254,068.004,085.004,045.004,080.004,014.610.72%7,928,900
Sep 17, 20254,068.004,073.004,022.004,051.003,986.08-0.42%9,133,000
Sep 16, 20254,100.004,102.004,065.004,068.004,002.80-0.78%10,969,300
Sep 12, 20254,114.004,114.004,083.004,100.004,034.290.37%12,290,400
Sep 11, 20254,117.004,120.004,071.004,085.004,019.53-0.92%12,290,400
Sep 10, 20254,050.004,124.004,047.004,123.004,056.922.26%13,383,900
Sep 9, 20254,085.004,096.004,015.004,032.003,967.38-1.42%10,459,600
Sep 8, 20254,058.004,094.004,020.004,090.004,024.450.15%10,568,800
Sep 5, 20254,071.004,094.004,044.004,084.004,018.550.32%11,219,400
Sep 4, 20253,984.004,079.003,968.004,071.004,005.762.99%12,444,400
Sep 3, 20254,067.004,072.003,925.003,953.003,889.65-3.16%15,501,700
Sep 2, 20254,019.004,082.004,008.004,082.004,016.581.82%7,998,600
Sep 1, 20254,041.004,076.003,998.004,009.003,944.74-0.96%7,624,900
Aug 29, 20254,057.004,066.004,031.004,048.003,983.11-0.37%7,424,800
Aug 28, 20254,042.004,077.004,026.004,063.003,997.87-0.10%8,709,100
Aug 27, 20254,100.004,106.004,064.004,067.004,001.81-0.85%6,868,100
Aug 26, 20254,115.004,140.004,067.004,102.004,036.24-1.01%10,738,000
Aug 25, 20254,168.004,170.004,110.004,144.004,077.570.41%7,715,100
Aug 22, 20254,118.004,137.004,096.004,127.004,060.841.08%8,697,100
Aug 21, 20254,100.004,105.004,055.004,083.004,017.55-0.51%9,356,500
Aug 20, 20254,105.004,147.004,065.004,104.004,038.21-0.29%11,868,300
Aug 19, 20254,196.004,198.004,097.004,116.004,050.02-1.22%9,375,900
Aug 18, 20254,265.004,265.004,164.004,167.004,100.20-2.30%13,722,400
Aug 15, 20254,129.004,268.004,127.004,265.004,196.634.66%25,175,800
Aug 14, 20254,006.004,075.003,984.004,075.004,009.681.77%19,408,800
Aug 13, 20254,000.004,012.003,943.004,004.003,939.820.81%15,129,800
Aug 12, 20253,895.003,997.003,883.003,972.003,908.333.14%20,123,600
Aug 8, 20253,830.003,885.003,819.003,851.003,789.270.71%15,037,700
Aug 7, 20253,780.003,836.003,771.003,824.003,762.701.35%9,195,600
Aug 6, 20253,757.003,785.003,752.003,773.003,712.520.80%9,608,800
Aug 5, 20253,750.003,762.003,710.003,743.003,683.000.78%10,109,300
Aug 4, 20253,683.003,715.003,653.003,714.003,654.46-2.85%15,353,000
Aug 1, 20253,795.003,851.003,761.003,823.003,761.72-0.83%13,508,900
Jul 31, 20253,832.003,869.003,822.003,855.003,793.200.34%12,775,400
Jul 30, 20253,808.003,855.003,806.003,842.003,780.410.92%8,649,300
Jul 29, 20253,876.003,876.003,802.003,807.003,745.97-1.78%10,294,300
Jul 28, 20253,962.003,964.003,867.003,876.003,813.87-2.71%12,870,600
Jul 25, 20253,966.003,992.003,950.003,984.003,920.14-0.45%11,675,400
Jul 24, 20253,927.004,005.003,922.004,002.003,937.854.74%29,262,200