Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Sumitomo Mitsui Financial Group (8316) Historical Prices

JP:8316 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,256.003,272.003,189.003,230.003,230.00-0.46%18,873,1000.91
Oct 29, 20263,174.003,245.003,163.003,245.003,245.00+2.72%46,511,6022.25
Oct 28, 20263,211.003,214.003,144.003,159.003,159.00-0.88%17,738,8010.85
Oct 27, 20263,184.003,187.003,131.003,187.003,187.00+2.34%14,963,6000.71
Oct 26, 20263,077.003,181.003,076.003,114.003,114.00+0.00%15,708,7000.73
Oct 23, 20263,031.003,114.002,999.003,114.003,114.00-1.80%31,533,4001.47
Oct 22, 20263,235.003,264.003,157.003,171.003,171.00-1.55%16,200,0000.75
Oct 21, 20263,181.003,236.003,165.003,221.003,221.00+2.32%22,691,9001.06
Oct 20, 20263,220.003,248.003,148.003,148.003,148.00-3.85%18,684,9000.87
Oct 19, 20263,211.003,274.003,178.003,274.003,274.00-0.06%15,636,1000.72
Oct 16, 20263,258.003,290.003,237.003,276.003,276.00+1.68%18,002,1990.82
Oct 15, 20263,218.003,256.003,188.003,222.003,222.00-1.92%21,400,1990.99
Oct 14, 20263,336.003,336.003,272.003,285.003,285.00-1.85%16,552,6000.76
Oct 13, 20263,305.003,352.003,287.003,347.003,347.00+2.79%16,649,1990.76
Oct 12, 20263,256.003,343.003,245.003,256.003,256.00+0.00%00.00
Oct 09, 20263,333.003,343.003,245.003,256.003,256.00-1.24%18,614,0000.83
Oct 08, 20263,342.003,347.003,297.003,297.003,297.00-2.22%18,057,3010.80
Oct 07, 20263,457.003,473.003,372.003,372.003,372.00-1.66%18,110,9000.80
Oct 06, 20263,389.003,429.003,376.003,429.003,429.00+1.63%17,888,6000.79
Oct 05, 20263,301.003,374.003,300.003,374.003,374.00+1.60%22,641,4001.00
Oct 02, 20263,333.003,369.003,316.003,321.003,321.00-1.83%24,496,0001.07
Oct 01, 20263,438.003,443.003,355.003,383.003,383.00-2.54%26,414,4001.16
Sep 30, 20263,378.003,485.003,363.003,471.003,471.00+3.40%29,233,4001.29
Sep 29, 20263,426.003,447.003,354.003,357.003,357.00-2.70%29,242,0001.30
Sep 28, 20263,489.503,524.503,466.003,495.003,450.00+1.03%30,769,8001.38
Sep 25, 20263,389.503,459.503,384.003,459.503,414.96+3.59%29,651,2001.34
Sep 24, 20263,377.503,387.503,337.503,339.503,296.50-2.21%25,985,8001.18
Sep 23, 20263,415.003,445.503,353.003,415.003,371.03+0.00%00.00
Sep 22, 20263,415.003,445.503,353.003,415.003,371.03+0.00%00.00
Sep 21, 20263,415.003,445.503,353.003,415.003,371.03+0.00%00.00
Sep 18, 20263,420.003,445.503,353.003,415.003,371.03-0.70%37,974,6001.66
Sep 17, 20263,442.003,480.003,411.003,439.003,394.72+0.53%20,472,0000.89
Sep 16, 20263,431.003,487.003,421.003,421.003,376.95+0.00%20,440,2000.88
Sep 15, 20263,467.503,497.503,401.003,421.003,376.95-2.67%26,317,2001.13
Sep 14, 20263,435.003,515.503,419.003,515.003,469.74+1.72%20,633,0000.88
Sep 11, 20263,385.003,472.503,376.503,455.503,411.01+0.14%29,030,6001.24
Sep 10, 20263,395.003,470.503,385.003,450.503,406.07+1.47%20,109,0000.85
Sep 09, 20263,443.003,476.503,400.503,400.503,356.72-1.83%19,934,6000.83
Sep 08, 20263,443.503,522.503,408.503,464.003,419.40-0.69%20,088,8000.83
Sep 07, 20263,500.003,547.003,476.003,488.003,443.09-1.51%21,818,2000.89
Sep 04, 20263,590.503,590.503,482.003,541.503,495.90-0.08%29,951,8001.22
Sep 03, 20263,529.503,587.503,510.003,544.503,498.86+1.69%30,874,6001.25
Sep 02, 20263,475.003,505.003,454.503,485.503,440.62-0.54%24,297,6000.98
Sep 01, 20263,447.503,521.503,432.503,504.503,459.38+0.49%21,430,6000.87
Aug 31, 20263,439.003,502.003,388.003,487.503,442.60+1.06%25,700,2001.03
Aug 28, 20263,397.003,468.503,385.003,451.003,406.57+1.59%27,830,4001.12
Aug 27, 20263,391.003,415.003,362.003,397.003,353.26+0.92%18,466,0000.74
Aug 26, 20263,366.503,384.003,331.503,366.003,322.66+1.49%20,304,8000.81
Aug 25, 20263,286.503,324.003,283.003,316.503,273.80+0.61%13,580,4000.54
Aug 24, 20263,330.003,330.003,267.003,296.503,254.06-0.20%13,990,2000.55