Skip to main content
logo
Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
Japan flag Japan · Delayed Price · Currency is JPY
3,245.00
+86.00 (2.72%)
Oct 29, 2026, 3:30 PM JST

TYO:8316 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20263,174.003,245.003,163.003,245.003,245.002.72%46,511,600
Oct 28, 20263,211.003,214.003,144.003,159.003,159.00-0.88%17,738,800
Oct 27, 20263,184.003,187.003,131.003,187.003,187.002.34%14,963,600
Oct 26, 20263,077.003,181.003,076.003,114.003,114.00-15,708,700
Oct 23, 20263,031.003,114.002,999.003,114.003,114.00-1.80%31,533,400
Oct 22, 20263,235.003,264.003,157.003,171.003,171.00-1.55%16,200,000
Oct 21, 20263,181.003,236.003,165.003,221.003,221.002.32%22,691,900
Oct 20, 20263,220.003,248.003,148.003,148.003,148.00-3.85%18,684,900
Oct 19, 20263,211.003,274.003,178.003,274.003,274.00-0.06%15,636,100
Oct 16, 20263,258.003,290.003,237.003,276.003,276.001.68%18,002,200
Oct 15, 20263,218.003,256.003,188.003,222.003,222.00-1.92%21,400,200
Oct 14, 20263,336.003,336.003,272.003,285.003,285.00-1.85%16,552,600
Oct 13, 20263,305.003,352.003,287.003,347.003,347.002.79%16,649,200
Oct 9, 20263,333.003,343.003,245.003,256.003,256.00-1.24%18,614,000
Oct 8, 20263,342.003,347.003,297.003,297.003,297.00-2.22%18,057,300
Oct 7, 20263,457.003,473.003,372.003,372.003,372.00-1.66%18,110,900
Oct 6, 20263,389.003,429.003,376.003,429.003,429.001.63%17,888,600
Oct 5, 20263,301.003,374.003,300.003,374.003,374.001.60%22,641,400
Oct 2, 20263,333.003,369.003,316.003,321.003,321.00-1.83%24,496,000
Oct 1, 20263,438.003,443.003,355.003,383.003,383.00-2.54%26,414,400
Sep 30, 20263,378.003,485.003,363.003,471.003,471.003.40%29,233,400
Sep 29, 20263,426.003,447.003,354.003,357.003,357.00-2.70%29,242,000
Sep 28, 20263,489.503,524.503,466.003,495.003,450.001.03%30,769,800
Sep 25, 20263,389.503,459.503,384.003,459.503,414.963.59%29,651,200
Sep 24, 20263,377.503,387.503,337.503,339.503,296.50-2.21%25,985,800
Sep 18, 20263,420.003,445.503,353.003,415.003,371.03-0.70%37,974,600
Sep 17, 20263,442.003,480.003,411.003,439.003,394.720.53%20,472,000
Sep 16, 20263,431.003,487.003,421.003,421.003,376.95-20,440,200
Sep 15, 20263,467.503,497.503,401.003,421.003,376.95-2.67%26,317,200
Sep 14, 20263,435.003,515.503,419.003,515.003,469.741.72%20,633,000
Sep 11, 20263,385.003,472.503,376.503,455.503,411.010.14%29,030,600
Sep 10, 20263,395.003,470.503,385.003,450.503,406.071.47%20,109,000
Sep 9, 20263,443.003,476.503,400.503,400.503,356.72-1.83%19,934,600
Sep 8, 20263,443.503,522.503,408.503,464.003,419.40-0.69%20,088,800
Sep 7, 20263,500.003,547.003,476.003,488.003,443.09-1.51%21,818,200
Sep 4, 20263,590.503,590.503,482.003,541.503,495.90-0.08%29,951,800
Sep 3, 20263,529.503,587.503,510.003,544.503,498.861.69%30,874,600
Sep 2, 20263,475.003,505.003,454.503,485.503,440.62-0.54%24,297,600
Sep 1, 20263,447.503,521.503,432.503,504.503,459.380.49%21,430,600
Aug 31, 20263,439.003,502.003,388.003,487.503,442.601.06%25,700,200
Aug 28, 20263,397.003,468.503,385.003,451.003,406.571.59%27,830,400
Aug 27, 20263,391.003,415.003,362.003,397.003,353.260.92%18,466,000
Aug 26, 20263,366.503,384.003,331.503,366.003,322.661.49%20,304,800
Aug 25, 20263,286.503,324.003,283.003,316.503,273.800.61%13,580,400
Aug 24, 20263,330.003,330.003,267.003,296.503,254.06-0.20%13,990,200
Aug 21, 20263,251.003,314.503,246.503,303.003,260.470.92%15,408,000
Aug 20, 20263,275.003,294.503,233.503,273.003,230.86-0.33%19,756,800
Aug 19, 20263,350.003,350.003,284.003,284.003,241.72-4.81%30,947,000
Aug 18, 20263,458.003,502.003,449.003,450.003,405.58-0.26%17,812,400
Aug 17, 20263,494.003,512.503,449.003,459.003,414.46-0.73%16,046,000