Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
Japan · Delayed Price · Currency is JPY 6,391.00
+51.00 (0.80%)
Jun 26, 2026, 3:30 PM JST
TYO:8316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6,340.00 | 6,415.00 | 6,311.00 | 6,391.00 | 6,391.00 | 0.80% | 11,097,300 |
| Jun 25, 2026 | 6,430.00 | 6,431.00 | 6,320.00 | 6,340.00 | 6,340.00 | -0.25% | 10,470,900 |
| Jun 24, 2026 | 6,516.00 | 6,517.00 | 6,338.00 | 6,356.00 | 6,356.00 | -1.58% | 11,902,900 |
| Jun 23, 2026 | 6,581.00 | 6,637.00 | 6,458.00 | 6,458.00 | 6,458.00 | -2.81% | 11,863,400 |
| Jun 22, 2026 | 6,471.00 | 6,653.00 | 6,456.00 | 6,645.00 | 6,645.00 | 2.51% | 12,138,700 |
| Jun 19, 2026 | 6,702.00 | 6,711.00 | 6,471.00 | 6,482.00 | 6,482.00 | -3.66% | 20,049,100 |
| Jun 18, 2026 | 6,600.00 | 6,733.00 | 6,573.00 | 6,728.00 | 6,728.00 | 4.31% | 14,838,400 |
| Jun 17, 2026 | 6,544.00 | 6,578.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0.64% | 12,405,700 |
| Jun 16, 2026 | 6,455.00 | 6,481.00 | 6,363.00 | 6,409.00 | 6,409.00 | -1.69% | 13,563,400 |
| Jun 15, 2026 | 6,506.00 | 6,725.00 | 6,495.00 | 6,519.00 | 6,519.00 | 1.76% | 18,028,200 |
| Jun 12, 2026 | 6,350.00 | 6,439.00 | 6,309.00 | 6,406.00 | 6,406.00 | 3.27% | 23,960,700 |
| Jun 11, 2026 | 6,127.00 | 6,233.00 | 6,077.00 | 6,203.00 | 6,203.00 | -0.39% | 16,707,100 |
| Jun 10, 2026 | 6,258.00 | 6,385.00 | 6,207.00 | 6,227.00 | 6,227.00 | 0.73% | 21,813,600 |
| Jun 9, 2026 | 6,180.00 | 6,254.00 | 6,137.00 | 6,182.00 | 6,182.00 | 1.26% | 15,333,300 |
| Jun 8, 2026 | 6,136.00 | 6,185.00 | 6,028.00 | 6,105.00 | 6,105.00 | -2.01% | 15,126,700 |
| Jun 5, 2026 | 6,284.00 | 6,408.00 | 6,213.00 | 6,230.00 | 6,230.00 | 1.65% | 14,349,800 |
| Jun 4, 2026 | 6,116.00 | 6,218.00 | 6,005.00 | 6,129.00 | 6,129.00 | -0.31% | 13,395,700 |
| Jun 3, 2026 | 6,040.00 | 6,156.00 | 6,012.00 | 6,148.00 | 6,148.00 | 3.31% | 15,691,600 |
| Jun 2, 2026 | 5,880.00 | 5,951.00 | 5,794.00 | 5,951.00 | 5,951.00 | 1.54% | 12,902,800 |
| Jun 1, 2026 | 5,815.00 | 5,939.00 | 5,793.00 | 5,861.00 | 5,861.00 | 0.72% | 10,894,000 |
| May 29, 2026 | 5,850.00 | 5,944.00 | 5,819.00 | 5,819.00 | 5,819.00 | -0.51% | 17,617,000 |
| May 28, 2026 | 5,914.00 | 5,939.00 | 5,810.00 | 5,849.00 | 5,849.00 | -1.70% | 15,094,100 |
| May 27, 2026 | 6,017.00 | 6,030.00 | 5,933.00 | 5,950.00 | 5,950.00 | -1.90% | 13,219,300 |
| May 26, 2026 | 6,000.00 | 6,084.00 | 5,982.00 | 6,065.00 | 6,065.00 | 0.15% | 10,432,400 |
| May 25, 2026 | 6,010.00 | 6,086.00 | 5,970.00 | 6,056.00 | 6,056.00 | 0.83% | 13,205,000 |
| May 22, 2026 | 6,045.00 | 6,083.00 | 5,978.00 | 6,006.00 | 6,006.00 | -0.41% | 12,376,300 |
| May 21, 2026 | 6,050.00 | 6,183.00 | 6,031.00 | 6,031.00 | 6,031.00 | 2.53% | 18,212,600 |
| May 20, 2026 | 6,088.00 | 6,109.00 | 5,842.00 | 5,882.00 | 5,882.00 | -1.01% | 18,145,400 |
| May 19, 2026 | 5,895.00 | 5,974.00 | 5,845.00 | 5,942.00 | 5,942.00 | 3.66% | 21,178,400 |
| May 18, 2026 | 5,758.00 | 5,817.00 | 5,703.00 | 5,732.00 | 5,732.00 | 0.53% | 14,734,800 |
| May 15, 2026 | 5,748.00 | 5,814.00 | 5,630.00 | 5,702.00 | 5,702.00 | 0.48% | 15,463,800 |
| May 14, 2026 | 5,735.00 | 5,804.00 | 5,644.00 | 5,675.00 | 5,675.00 | -3.02% | 18,642,900 |
| May 13, 2026 | 5,835.00 | 5,889.00 | 5,795.00 | 5,852.00 | 5,852.00 | 1.09% | 12,087,700 |
| May 12, 2026 | 5,750.00 | 5,795.00 | 5,676.00 | 5,789.00 | 5,789.00 | 2.26% | 12,206,700 |
| May 11, 2026 | 5,600.00 | 5,669.00 | 5,553.00 | 5,661.00 | 5,661.00 | 2.07% | 12,531,400 |
| May 8, 2026 | 5,589.00 | 5,605.00 | 5,498.00 | 5,546.00 | 5,546.00 | -2.51% | 12,481,400 |
| May 7, 2026 | 5,650.00 | 5,730.00 | 5,574.00 | 5,689.00 | 5,689.00 | 2.67% | 17,149,500 |
| May 1, 2026 | 5,512.00 | 5,562.00 | 5,431.00 | 5,541.00 | 5,541.00 | 0.53% | 8,711,900 |
| Apr 30, 2026 | 5,609.00 | 5,609.00 | 5,420.00 | 5,512.00 | 5,512.00 | -2.41% | 15,242,200 |
| Apr 28, 2026 | 5,470.00 | 5,667.00 | 5,437.00 | 5,648.00 | 5,648.00 | 4.52% | 15,541,200 |
| Apr 27, 2026 | 5,313.00 | 5,421.00 | 5,268.00 | 5,404.00 | 5,404.00 | 1.07% | 9,422,700 |
| Apr 24, 2026 | 5,383.00 | 5,389.00 | 5,298.00 | 5,347.00 | 5,347.00 | -0.06% | 7,882,600 |
| Apr 23, 2026 | 5,404.00 | 5,428.00 | 5,297.00 | 5,350.00 | 5,350.00 | -1.69% | 12,947,200 |
| Apr 22, 2026 | 5,468.00 | 5,483.00 | 5,388.00 | 5,442.00 | 5,442.00 | -0.53% | 9,352,200 |
| Apr 21, 2026 | 5,590.00 | 5,590.00 | 5,452.00 | 5,471.00 | 5,471.00 | -1.87% | 9,134,200 |
| Apr 20, 2026 | 5,623.00 | 5,640.00 | 5,568.00 | 5,575.00 | 5,575.00 | -0.41% | 7,598,100 |
| Apr 17, 2026 | 5,660.00 | 5,662.00 | 5,559.00 | 5,598.00 | 5,598.00 | -1.62% | 11,391,100 |
| Apr 16, 2026 | 5,690.00 | 5,738.00 | 5,660.00 | 5,690.00 | 5,690.00 | 0.71% | 11,580,100 |
| Apr 15, 2026 | 5,615.00 | 5,699.00 | 5,611.00 | 5,650.00 | 5,650.00 | 2.00% | 12,554,000 |
| Apr 14, 2026 | 5,625.00 | 5,630.00 | 5,522.00 | 5,539.00 | 5,539.00 | -0.68% | 10,812,000 |