Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
Japan · Delayed Price · Currency is JPY 6,830.00
-48.00 (-0.70%)
Sep 18, 2026, 3:30 PM JST
TYO:8316 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,840.00 | 6,891.00 | 6,706.00 | 6,830.00 | 6,830.00 | -0.70% | 18,987,300 |
| Sep 17, 2026 | 6,884.00 | 6,960.00 | 6,822.00 | 6,878.00 | 6,878.00 | 0.53% | 10,236,000 |
| Sep 16, 2026 | 6,862.00 | 6,974.00 | 6,842.00 | 6,842.00 | 6,842.00 | - | 10,220,100 |
| Sep 15, 2026 | 6,935.00 | 6,995.00 | 6,802.00 | 6,842.00 | 6,842.00 | -2.67% | 13,158,600 |
| Sep 14, 2026 | 6,870.00 | 7,031.00 | 6,838.00 | 7,030.00 | 7,030.00 | 1.72% | 10,316,500 |
| Sep 11, 2026 | 6,770.00 | 6,945.00 | 6,753.00 | 6,911.00 | 6,911.00 | 0.14% | 14,515,300 |
| Sep 10, 2026 | 6,790.00 | 6,941.00 | 6,770.00 | 6,901.00 | 6,901.00 | 1.47% | 10,054,500 |
| Sep 9, 2026 | 6,886.00 | 6,953.00 | 6,801.00 | 6,801.00 | 6,801.00 | -1.83% | 9,967,300 |
| Sep 8, 2026 | 6,887.00 | 7,045.00 | 6,817.00 | 6,928.00 | 6,928.00 | -0.69% | 10,044,400 |
| Sep 7, 2026 | 7,000.00 | 7,094.00 | 6,952.00 | 6,976.00 | 6,976.00 | -1.51% | 10,909,100 |
| Sep 4, 2026 | 7,181.00 | 7,181.00 | 6,964.00 | 7,083.00 | 7,083.00 | -0.08% | 14,975,900 |
| Sep 3, 2026 | 7,059.00 | 7,175.00 | 7,020.00 | 7,089.00 | 7,089.00 | 1.69% | 15,437,300 |
| Sep 2, 2026 | 6,950.00 | 7,010.00 | 6,909.00 | 6,971.00 | 6,971.00 | -0.54% | 12,148,800 |
| Sep 1, 2026 | 6,895.00 | 7,043.00 | 6,865.00 | 7,009.00 | 7,009.00 | 0.49% | 10,715,300 |
| Aug 31, 2026 | 6,878.00 | 7,004.00 | 6,776.00 | 6,975.00 | 6,975.00 | 1.06% | 12,850,100 |
| Aug 28, 2026 | 6,794.00 | 6,937.00 | 6,770.00 | 6,902.00 | 6,902.00 | 1.59% | 13,915,200 |
| Aug 27, 2026 | 6,782.00 | 6,830.00 | 6,724.00 | 6,794.00 | 6,794.00 | 0.92% | 9,233,000 |
| Aug 26, 2026 | 6,733.00 | 6,768.00 | 6,663.00 | 6,732.00 | 6,732.00 | 1.49% | 10,152,400 |
| Aug 25, 2026 | 6,573.00 | 6,648.00 | 6,566.00 | 6,633.00 | 6,633.00 | 0.61% | 6,790,200 |
| Aug 24, 2026 | 6,660.00 | 6,660.00 | 6,534.00 | 6,593.00 | 6,593.00 | -0.20% | 6,995,100 |
| Aug 21, 2026 | 6,502.00 | 6,629.00 | 6,493.00 | 6,606.00 | 6,606.00 | 0.92% | 7,704,000 |
| Aug 20, 2026 | 6,550.00 | 6,589.00 | 6,467.00 | 6,546.00 | 6,546.00 | -0.33% | 9,878,400 |
| Aug 19, 2026 | 6,700.00 | 6,700.00 | 6,568.00 | 6,568.00 | 6,568.00 | -4.81% | 15,473,500 |
| Aug 18, 2026 | 6,916.00 | 7,004.00 | 6,898.00 | 6,900.00 | 6,900.00 | -0.26% | 8,906,200 |
| Aug 17, 2026 | 6,988.00 | 7,025.00 | 6,898.00 | 6,918.00 | 6,918.00 | -0.73% | 8,023,000 |
| Aug 14, 2026 | 6,969.00 | 7,035.00 | 6,932.00 | 6,969.00 | 6,969.00 | - | 10,612,200 |
| Aug 13, 2026 | 6,930.00 | 6,980.00 | 6,829.00 | 6,969.00 | 6,969.00 | 1.63% | 12,156,800 |
| Aug 12, 2026 | 6,770.00 | 6,871.00 | 6,726.00 | 6,857.00 | 6,857.00 | 3.44% | 12,391,400 |
| Aug 10, 2026 | 6,751.00 | 6,764.00 | 6,595.00 | 6,629.00 | 6,629.00 | -2.26% | 10,887,800 |
| Aug 7, 2026 | 6,840.00 | 6,840.00 | 6,724.00 | 6,782.00 | 6,782.00 | 0.01% | 9,508,000 |
| Aug 6, 2026 | 6,700.00 | 6,823.00 | 6,681.00 | 6,781.00 | 6,781.00 | 1.73% | 10,686,000 |
| Aug 5, 2026 | 6,560.00 | 6,670.00 | 6,474.00 | 6,666.00 | 6,666.00 | 2.32% | 11,937,400 |
| Aug 4, 2026 | 6,565.00 | 6,632.00 | 6,510.00 | 6,515.00 | 6,515.00 | -1.50% | 11,936,400 |
| Aug 3, 2026 | 6,700.00 | 6,713.00 | 6,420.00 | 6,614.00 | 6,614.00 | -2.94% | 21,080,600 |
| Jul 31, 2026 | 6,790.00 | 6,911.00 | 6,694.00 | 6,814.00 | 6,814.00 | 2.22% | 15,724,400 |
| Jul 30, 2026 | 6,730.00 | 6,787.00 | 6,666.00 | 6,666.00 | 6,666.00 | -3.05% | 15,888,200 |
| Jul 29, 2026 | 6,857.00 | 6,932.00 | 6,731.00 | 6,876.00 | 6,876.00 | -0.84% | 16,584,800 |
| Jul 28, 2026 | 7,100.00 | 7,141.00 | 6,923.00 | 6,934.00 | 6,934.00 | -3.88% | 14,821,600 |
| Jul 27, 2026 | 7,200.00 | 7,260.00 | 7,130.00 | 7,214.00 | 7,214.00 | 0.74% | 11,641,800 |
| Jul 24, 2026 | 7,065.00 | 7,181.00 | 7,055.00 | 7,161.00 | 7,161.00 | -0.08% | 9,570,300 |
| Jul 23, 2026 | 7,000.00 | 7,212.00 | 6,999.00 | 7,167.00 | 7,167.00 | 1.34% | 13,222,700 |
| Jul 22, 2026 | 7,020.00 | 7,147.00 | 6,972.00 | 7,072.00 | 7,072.00 | 1.74% | 13,171,600 |
| Jul 21, 2026 | 6,770.00 | 6,971.00 | 6,734.00 | 6,951.00 | 6,951.00 | 3.42% | 13,806,900 |
| Jul 17, 2026 | 7,030.00 | 7,030.00 | 6,576.00 | 6,721.00 | 6,721.00 | -4.40% | 17,726,200 |
| Jul 16, 2026 | 7,092.00 | 7,116.00 | 6,999.00 | 7,030.00 | 7,030.00 | -1.28% | 12,956,700 |
| Jul 15, 2026 | 7,100.00 | 7,137.00 | 6,976.00 | 7,121.00 | 7,121.00 | 2.21% | 14,262,800 |
| Jul 14, 2026 | 6,902.00 | 7,000.00 | 6,843.00 | 6,967.00 | 6,967.00 | 0.61% | 11,804,700 |
| Jul 13, 2026 | 6,890.00 | 7,029.00 | 6,883.00 | 6,925.00 | 6,925.00 | 1.63% | 12,981,600 |
| Jul 10, 2026 | 6,900.00 | 6,918.00 | 6,772.00 | 6,814.00 | 6,814.00 | -0.03% | 10,340,500 |
| Jul 9, 2026 | 6,737.00 | 6,816.00 | 6,702.00 | 6,816.00 | 6,816.00 | 0.07% | 8,263,500 |