Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
Japan · Delayed Price · Currency is JPY 6,721.00
-309.00 (-4.40%)
Jul 17, 2026, 3:30 PM JST
TYO:8316 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |