Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
Japan · Delayed Price · Currency is JPY 6,105.00
-125.00 (-2.01%)
Jun 8, 2026, 3:30 PM JST
TYO:8316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 5,589.00 | 5,605.00 | 5,498.00 | 5,546.00 | 5,546.00 | -2.51% | 12,481,400 |
| May 7, 2026 | 5,650.00 | 5,730.00 | 5,574.00 | 5,689.00 | 5,689.00 | 2.67% | 17,149,500 |
| May 1, 2026 | 5,512.00 | 5,562.00 | 5,431.00 | 5,541.00 | 5,541.00 | 0.53% | 8,711,900 |
| Apr 30, 2026 | 5,609.00 | 5,609.00 | 5,420.00 | 5,512.00 | 5,512.00 | -2.41% | 15,242,200 |
| 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 | -2.21% | 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 |