Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
Japan · Delayed Price · Currency is JPY 5,648.00
+244.00 (4.52%)
Apr 28, 2026, 3:30 PM JST
TYO:8316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,470.00 | 5,667.00 | 5,437.00 | 5,648.00 | 5,648.00 | 4.52% | 15,541,200 |
| Apr 27, 2026 | 5,313.00 | 5,421.00 | 5,268.00 | 5,404.00 | 5,404.00 | 1.07% | 9,422,700 |
| Apr 24, 2026 | 5,383.00 | 5,389.00 | 5,298.00 | 5,347.00 | 5,347.00 | -0.06% | 7,882,600 |
| Apr 23, 2026 | 5,404.00 | 5,428.00 | 5,297.00 | 5,350.00 | 5,350.00 | -1.69% | 12,947,200 |
| Apr 22, 2026 | 5,468.00 | 5,483.00 | 5,388.00 | 5,442.00 | 5,442.00 | -0.53% | 9,352,200 |
| Apr 21, 2026 | 5,590.00 | 5,590.00 | 5,452.00 | 5,471.00 | 5,471.00 | -1.87% | 9,134,200 |
| Apr 20, 2026 | 5,623.00 | 5,640.00 | 5,568.00 | 5,575.00 | 5,575.00 | -0.41% | 7,598,100 |
| Apr 17, 2026 | 5,660.00 | 5,662.00 | 5,559.00 | 5,598.00 | 5,598.00 | -1.62% | 11,391,100 |
| Apr 16, 2026 | 5,690.00 | 5,738.00 | 5,660.00 | 5,690.00 | 5,690.00 | 0.71% | 11,580,100 |
| Apr 15, 2026 | 5,615.00 | 5,699.00 | 5,611.00 | 5,650.00 | 5,650.00 | 2.00% | 12,554,000 |
| Apr 14, 2026 | 5,625.00 | 5,630.00 | 5,522.00 | 5,539.00 | 5,539.00 | -0.68% | 10,812,000 |
| Apr 13, 2026 | 5,550.00 | 5,641.00 | 5,520.00 | 5,577.00 | 5,577.00 | 0.74% | 9,107,100 |
| Apr 10, 2026 | 5,552.00 | 5,602.00 | 5,536.00 | 5,536.00 | 5,536.00 | -0.29% | 9,342,000 |
| Apr 9, 2026 | 5,639.00 | 5,676.00 | 5,546.00 | 5,552.00 | 5,552.00 | -1.23% | 12,330,500 |
| Apr 8, 2026 | 5,700.00 | 5,705.00 | 5,598.00 | 5,621.00 | 5,621.00 | 3.75% | 16,737,800 |
| Apr 7, 2026 | 5,412.00 | 5,480.00 | 5,392.00 | 5,418.00 | 5,418.00 | 0.73% | 8,755,300 |
| Apr 6, 2026 | 5,392.00 | 5,444.00 | 5,368.00 | 5,379.00 | 5,379.00 | 0.11% | 7,094,100 |
| Apr 3, 2026 | 5,436.00 | 5,458.00 | 5,351.00 | 5,373.00 | 5,373.00 | -0.28% | 7,293,400 |
| Apr 2, 2026 | 5,555.00 | 5,556.00 | 5,342.00 | 5,388.00 | 5,388.00 | -1.23% | 15,876,200 |
| Apr 1, 2026 | 5,281.00 | 5,475.00 | 5,235.00 | 5,455.00 | 5,455.00 | 8.97% | 19,037,000 |
| Mar 31, 2026 | 4,955.00 | 5,196.00 | 4,955.00 | 5,006.00 | 5,006.00 | -0.93% | 15,081,700 |
| Mar 30, 2026 | 4,967.00 | 5,060.00 | 4,927.00 | 5,053.00 | 5,053.00 | -3.68% | 18,512,600 |
| Mar 27, 2026 | 5,189.00 | 5,285.00 | 5,188.00 | 5,246.00 | 5,167.00 | - | 17,031,800 |
| Mar 26, 2026 | 5,330.00 | 5,337.00 | 5,202.00 | 5,246.00 | 5,167.00 | -1.22% | 12,876,200 |
| Mar 25, 2026 | 5,300.00 | 5,372.00 | 5,262.00 | 5,311.00 | 5,231.02 | 3.17% | 16,139,400 |
| Mar 24, 2026 | 5,122.00 | 5,148.00 | 5,047.00 | 5,148.00 | 5,070.48 | 2.78% | 12,070,200 |
| Mar 23, 2026 | 5,000.00 | 5,030.00 | 4,935.00 | 5,009.00 | 4,933.57 | -2.85% | 14,956,500 |
| Mar 19, 2026 | 5,188.00 | 5,208.00 | 5,128.00 | 5,156.00 | 5,078.36 | -1.90% | 13,725,700 |
| Mar 18, 2026 | 5,194.00 | 5,267.00 | 5,162.00 | 5,256.00 | 5,176.85 | 2.54% | 11,660,400 |
| Mar 17, 2026 | 5,180.00 | 5,220.00 | 5,072.00 | 5,126.00 | 5,048.81 | 0.91% | 9,074,000 |
| Mar 16, 2026 | 5,070.00 | 5,129.00 | 5,024.00 | 5,080.00 | 5,003.50 | -0.55% | 10,268,600 |
| Mar 13, 2026 | 4,987.00 | 5,131.00 | 4,986.00 | 5,108.00 | 5,031.08 | -0.89% | 14,745,200 |
| Mar 12, 2026 | 5,280.00 | 5,287.00 | 5,062.00 | 5,154.00 | 5,076.39 | -2.79% | 16,770,200 |
| Mar 11, 2026 | 5,400.00 | 5,469.00 | 5,302.00 | 5,302.00 | 5,222.16 | -1.01% | 11,948,800 |
| Mar 10, 2026 | 5,310.00 | 5,402.00 | 5,251.00 | 5,356.00 | 5,275.34 | 2.80% | 13,398,200 |
| Mar 9, 2026 | 5,050.00 | 5,236.00 | 5,028.00 | 5,210.00 | 5,131.54 | -3.93% | 21,531,200 |
| Mar 6, 2026 | 5,292.00 | 5,423.00 | 5,279.00 | 5,423.00 | 5,341.33 | 0.57% | 11,811,200 |
| Mar 5, 2026 | 5,403.00 | 5,483.00 | 5,303.00 | 5,392.00 | 5,310.80 | 3.71% | 23,577,800 |
| Mar 4, 2026 | 5,275.00 | 5,422.00 | 5,098.00 | 5,199.00 | 5,120.71 | -6.53% | 31,923,100 |
| Mar 3, 2026 | 5,685.00 | 5,755.00 | 5,535.00 | 5,562.00 | 5,478.24 | -2.88% | 19,557,600 |
| Mar 2, 2026 | 5,691.00 | 5,798.00 | 5,595.00 | 5,727.00 | 5,640.76 | -4.50% | 20,892,600 |
| Feb 27, 2026 | 5,886.00 | 5,997.00 | 5,835.00 | 5,997.00 | 5,906.69 | 1.82% | 17,130,000 |
| Feb 26, 2026 | 5,834.00 | 5,903.00 | 5,825.00 | 5,890.00 | 5,801.30 | 3.35% | 13,354,100 |
| Feb 25, 2026 | 5,790.00 | 5,799.00 | 5,643.00 | 5,699.00 | 5,613.18 | -1.88% | 15,830,900 |
| Feb 24, 2026 | 5,880.00 | 5,890.00 | 5,786.00 | 5,808.00 | 5,720.54 | -2.60% | 14,246,200 |
| Feb 20, 2026 | 6,045.00 | 6,048.00 | 5,939.00 | 5,963.00 | 5,873.20 | -2.71% | 12,452,200 |
| Feb 19, 2026 | 5,978.00 | 6,129.00 | 5,965.00 | 6,129.00 | 6,036.70 | 4.27% | 14,435,700 |
| Feb 18, 2026 | 5,903.00 | 5,914.00 | 5,850.00 | 5,878.00 | 5,789.48 | 2.83% | 10,065,500 |
| Feb 17, 2026 | 5,804.00 | 5,873.00 | 5,716.00 | 5,716.00 | 5,629.92 | -2.39% | 11,376,500 |
| Feb 16, 2026 | 5,973.00 | 6,019.00 | 5,849.00 | 5,856.00 | 5,767.81 | -3.40% | 13,109,100 |