Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
Japan · Delayed Price · Currency is JPY 3,256.00
-41.00 (-1.24%)
Oct 9, 2026, 3:30 PM JST
TYO:8316 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3,333.00 | 3,343.00 | 3,245.00 | 3,256.00 | 3,256.00 | -1.24% | 18,614,000 |
| Oct 8, 2026 | 3,342.00 | 3,347.00 | 3,297.00 | 3,297.00 | 3,297.00 | -2.22% | 18,057,300 |
| Oct 7, 2026 | 3,457.00 | 3,473.00 | 3,372.00 | 3,372.00 | 3,372.00 | -1.66% | 18,110,900 |
| Oct 6, 2026 | 3,389.00 | 3,429.00 | 3,376.00 | 3,429.00 | 3,429.00 | 1.63% | 17,888,600 |
| Oct 5, 2026 | 3,301.00 | 3,374.00 | 3,300.00 | 3,374.00 | 3,374.00 | 1.60% | 22,641,400 |
| Oct 2, 2026 | 3,333.00 | 3,369.00 | 3,316.00 | 3,321.00 | 3,321.00 | -1.83% | 24,496,000 |
| Oct 1, 2026 | 3,438.00 | 3,443.00 | 3,355.00 | 3,383.00 | 3,383.00 | -2.54% | 26,414,400 |
| Sep 30, 2026 | 3,378.00 | 3,485.00 | 3,363.00 | 3,471.00 | 3,471.00 | 3.40% | 29,233,400 |
| Sep 29, 2026 | 3,426.00 | 3,447.00 | 3,354.00 | 3,357.00 | 3,357.00 | -2.70% | 29,242,000 |
| Sep 28, 2026 | 3,489.50 | 3,524.50 | 3,466.00 | 3,495.00 | 3,450.00 | 1.03% | 30,769,800 |
| Sep 25, 2026 | 3,389.50 | 3,459.50 | 3,384.00 | 3,459.50 | 3,414.96 | 3.59% | 29,651,200 |
| Sep 24, 2026 | 3,377.50 | 3,387.50 | 3,337.50 | 3,339.50 | 3,296.50 | -2.21% | 25,985,800 |
| Sep 18, 2026 | 3,420.00 | 3,445.50 | 3,353.00 | 3,415.00 | 3,371.03 | -0.70% | 37,974,600 |
| Sep 17, 2026 | 3,442.00 | 3,480.00 | 3,411.00 | 3,439.00 | 3,394.72 | 0.53% | 20,472,000 |
| Sep 16, 2026 | 3,431.00 | 3,487.00 | 3,421.00 | 3,421.00 | 3,376.95 | - | 20,440,200 |
| Sep 15, 2026 | 3,467.50 | 3,497.50 | 3,401.00 | 3,421.00 | 3,376.95 | -2.67% | 26,317,200 |
| Sep 14, 2026 | 3,435.00 | 3,515.50 | 3,419.00 | 3,515.00 | 3,469.74 | 1.72% | 20,633,000 |
| Sep 11, 2026 | 3,385.00 | 3,472.50 | 3,376.50 | 3,455.50 | 3,411.01 | 0.14% | 29,030,600 |
| Sep 10, 2026 | 3,395.00 | 3,470.50 | 3,385.00 | 3,450.50 | 3,406.07 | 1.47% | 20,109,000 |
| Sep 9, 2026 | 3,443.00 | 3,476.50 | 3,400.50 | 3,400.50 | 3,356.72 | -1.83% | 19,934,600 |
| Sep 8, 2026 | 3,443.50 | 3,522.50 | 3,408.50 | 3,464.00 | 3,419.40 | -0.69% | 20,088,800 |
| Sep 7, 2026 | 3,500.00 | 3,547.00 | 3,476.00 | 3,488.00 | 3,443.09 | -1.51% | 21,818,200 |
| Sep 4, 2026 | 3,590.50 | 3,590.50 | 3,482.00 | 3,541.50 | 3,495.90 | -0.08% | 29,951,800 |
| Sep 3, 2026 | 3,529.50 | 3,587.50 | 3,510.00 | 3,544.50 | 3,498.86 | 1.69% | 30,874,600 |
| Sep 2, 2026 | 3,475.00 | 3,505.00 | 3,454.50 | 3,485.50 | 3,440.62 | -0.54% | 24,297,600 |
| Sep 1, 2026 | 3,447.50 | 3,521.50 | 3,432.50 | 3,504.50 | 3,459.38 | 0.49% | 21,430,600 |
| Aug 31, 2026 | 3,439.00 | 3,502.00 | 3,388.00 | 3,487.50 | 3,442.60 | 1.06% | 25,700,200 |
| Aug 28, 2026 | 3,397.00 | 3,468.50 | 3,385.00 | 3,451.00 | 3,406.57 | 1.59% | 27,830,400 |
| Aug 27, 2026 | 3,391.00 | 3,415.00 | 3,362.00 | 3,397.00 | 3,353.26 | 0.92% | 18,466,000 |
| Aug 26, 2026 | 3,366.50 | 3,384.00 | 3,331.50 | 3,366.00 | 3,322.66 | 1.49% | 20,304,800 |
| Aug 25, 2026 | 3,286.50 | 3,324.00 | 3,283.00 | 3,316.50 | 3,273.80 | 0.61% | 13,580,400 |
| Aug 24, 2026 | 3,330.00 | 3,330.00 | 3,267.00 | 3,296.50 | 3,254.06 | -0.20% | 13,990,200 |
| Aug 21, 2026 | 3,251.00 | 3,314.50 | 3,246.50 | 3,303.00 | 3,260.47 | 0.92% | 15,408,000 |
| Aug 20, 2026 | 3,275.00 | 3,294.50 | 3,233.50 | 3,273.00 | 3,230.86 | -0.33% | 19,756,800 |
| Aug 19, 2026 | 3,350.00 | 3,350.00 | 3,284.00 | 3,284.00 | 3,241.72 | -4.81% | 30,947,000 |
| Aug 18, 2026 | 3,458.00 | 3,502.00 | 3,449.00 | 3,450.00 | 3,405.58 | -0.26% | 17,812,400 |
| Aug 17, 2026 | 3,494.00 | 3,512.50 | 3,449.00 | 3,459.00 | 3,414.46 | -0.73% | 16,046,000 |
| Aug 14, 2026 | 3,484.50 | 3,517.50 | 3,466.00 | 3,484.50 | 3,439.64 | - | 21,224,400 |
| Aug 13, 2026 | 3,465.00 | 3,490.00 | 3,414.50 | 3,484.50 | 3,439.64 | 1.63% | 24,313,600 |
| Aug 12, 2026 | 3,385.00 | 3,435.50 | 3,363.00 | 3,428.50 | 3,384.36 | 3.44% | 24,782,800 |
| Aug 10, 2026 | 3,375.50 | 3,382.00 | 3,297.50 | 3,314.50 | 3,271.82 | -2.26% | 21,775,600 |
| Aug 7, 2026 | 3,420.00 | 3,420.00 | 3,362.00 | 3,391.00 | 3,347.34 | 0.01% | 19,016,000 |
| Aug 6, 2026 | 3,350.00 | 3,411.50 | 3,340.50 | 3,390.50 | 3,346.85 | 1.73% | 21,372,000 |
| Aug 5, 2026 | 3,280.00 | 3,335.00 | 3,237.00 | 3,333.00 | 3,290.09 | 2.32% | 23,874,800 |
| Aug 4, 2026 | 3,282.50 | 3,316.00 | 3,255.00 | 3,257.50 | 3,215.56 | -1.50% | 23,872,800 |
| Aug 3, 2026 | 3,350.00 | 3,356.50 | 3,210.00 | 3,307.00 | 3,264.42 | -2.94% | 42,161,200 |
| Jul 31, 2026 | 3,395.00 | 3,455.50 | 3,347.00 | 3,407.00 | 3,363.13 | 2.22% | 31,448,800 |
| Jul 30, 2026 | 3,365.00 | 3,393.50 | 3,333.00 | 3,333.00 | 3,290.09 | -3.05% | 31,776,400 |
| Jul 29, 2026 | 3,428.50 | 3,466.00 | 3,365.50 | 3,438.00 | 3,393.73 | -0.84% | 33,169,600 |
| Jul 28, 2026 | 3,550.00 | 3,570.50 | 3,461.50 | 3,467.00 | 3,422.36 | -3.88% | 29,643,200 |