Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
Japan · Delayed Price · Currency is JPY 6,782.00
+1.00 (0.01%)
Aug 7, 2026, 3:30 PM JST
TYO:8316 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 6,883.00 | 6,913.00 | 6,785.00 | 6,811.00 | 6,811.00 | -0.01% | 12,344,000 |
| Jul 7, 2026 | 6,880.00 | 6,970.00 | 6,812.00 | 6,812.00 | 6,812.00 | 0.18% | 15,527,100 |
| Jul 6, 2026 | 6,668.00 | 6,815.00 | 6,632.00 | 6,800.00 | 6,800.00 | 1.92% | 10,412,500 |
| Jul 3, 2026 | 6,649.00 | 6,685.00 | 6,583.00 | 6,672.00 | 6,672.00 | 1.51% | 9,409,100 |
| Jul 2, 2026 | 6,500.00 | 6,636.00 | 6,469.00 | 6,573.00 | 6,573.00 | 2.18% | 11,873,800 |
| Jul 1, 2026 | 6,346.00 | 6,474.00 | 6,346.00 | 6,433.00 | 6,433.00 | 1.37% | 8,768,500 |
| Jun 30, 2026 | 6,373.00 | 6,436.00 | 6,329.00 | 6,346.00 | 6,346.00 | 0.03% | 9,707,100 |
| Jun 29, 2026 | 6,415.00 | 6,449.00 | 6,287.00 | 6,344.00 | 6,344.00 | -0.74% | 10,881,500 |
| 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 |