Skip to main content
logo
Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
Japan flag Japan · Delayed Price · Currency is JPY
4,004.00
+32.00 (0.81%)
Aug 13, 2025, 3:30 PM JST

TYO:8316 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 20253,652.003,653.003,597.003,634.003,634.000.25%14,083,400
Jun 27, 20253,605.003,640.003,590.003,625.003,625.000.28%12,086,300
Jun 26, 20253,570.003,615.003,568.003,615.003,615.000.33%10,778,800
Jun 25, 20253,621.003,624.003,561.003,603.003,603.00-0.52%7,793,100
Jun 24, 20253,620.003,627.003,582.003,622.003,622.001.23%7,055,700
Jun 23, 20253,580.003,595.003,551.003,578.003,578.00-0.06%8,081,800
Jun 20, 20253,569.003,624.003,564.003,580.003,580.00-0.11%15,467,000
Jun 19, 20253,605.003,618.003,579.003,584.003,584.00-0.72%7,132,300
Jun 18, 20253,583.003,612.003,575.003,610.003,610.00-0.50%9,520,600
Jun 17, 20253,610.003,640.003,607.003,628.003,628.000.64%8,416,800
Jun 16, 20253,598.003,607.003,579.003,605.003,605.000.98%10,482,800
Jun 13, 20253,628.003,636.003,542.003,570.003,570.00-1.60%15,803,900
Jun 12, 20253,590.003,632.003,583.003,628.003,628.001.09%9,266,900
Jun 11, 20253,628.003,645.003,587.003,589.003,589.00-1.07%10,209,800
Jun 10, 20253,660.003,673.003,618.003,628.003,628.00-0.66%9,615,500
Jun 9, 20253,646.003,668.003,636.003,652.003,652.001.02%7,550,000
Jun 6, 20253,614.003,640.003,604.003,615.003,615.000.53%8,435,500
Jun 5, 20253,622.003,641.003,580.003,596.003,596.00-1.99%11,680,700
Jun 4, 20253,664.003,684.003,656.003,669.003,669.000.80%8,698,200
Jun 3, 20253,622.003,655.003,609.003,640.003,640.00-0.55%11,465,600