Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
Japan
· Delayed Price · Currency is JPY 5,210.00
-213.00 (-3.93%)
At close: Mar 9, 2026
TYO:8316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,050.00 | 5,236.00 | 5,028.00 | 5,210.00 | 5,210.00 | -3.93% | 21,531,200 |
| Mar 6, 2026 | 5,292.00 | 5,423.00 | 5,279.00 | 5,423.00 | 5,423.00 | 0.57% | 11,811,200 |
| Mar 5, 2026 | 5,403.00 | 5,483.00 | 5,303.00 | 5,392.00 | 5,392.00 | 3.71% | 23,577,800 |
| Mar 4, 2026 | 5,275.00 | 5,422.00 | 5,098.00 | 5,199.00 | 5,199.00 | -6.53% | 31,923,100 |
| Mar 3, 2026 | 5,685.00 | 5,755.00 | 5,535.00 | 5,562.00 | 5,562.00 | -2.88% | 19,557,600 |
| Mar 2, 2026 | 5,691.00 | 5,798.00 | 5,595.00 | 5,727.00 | 5,727.00 | -4.50% | 20,892,600 |
| Feb 27, 2026 | 5,886.00 | 5,997.00 | 5,835.00 | 5,997.00 | 5,997.00 | 1.82% | 17,130,000 |
| Feb 26, 2026 | 5,834.00 | 5,903.00 | 5,825.00 | 5,890.00 | 5,890.00 | 3.35% | 13,354,100 |
| Feb 25, 2026 | 5,790.00 | 5,799.00 | 5,643.00 | 5,699.00 | 5,699.00 | -1.88% | 15,830,900 |
| Feb 24, 2026 | 5,880.00 | 5,890.00 | 5,786.00 | 5,808.00 | 5,808.00 | -2.60% | 14,246,200 |
| Feb 20, 2026 | 6,045.00 | 6,048.00 | 5,939.00 | 5,963.00 | 5,963.00 | -2.71% | 12,452,200 |
| Feb 19, 2026 | 5,978.00 | 6,129.00 | 5,965.00 | 6,129.00 | 6,129.00 | 4.27% | 14,435,700 |
| Feb 18, 2026 | 5,903.00 | 5,914.00 | 5,850.00 | 5,878.00 | 5,878.00 | 2.83% | 10,065,500 |
| Feb 17, 2026 | 5,804.00 | 5,873.00 | 5,716.00 | 5,716.00 | 5,716.00 | -2.39% | 11,376,500 |
| Feb 16, 2026 | 5,973.00 | 6,019.00 | 5,849.00 | 5,856.00 | 5,856.00 | -3.40% | 13,109,100 |
| Feb 13, 2026 | 6,136.00 | 6,198.00 | 6,062.00 | 6,062.00 | 6,062.00 | -2.29% | 11,506,500 |
| Feb 12, 2026 | 6,099.00 | 6,284.00 | 6,046.00 | 6,204.00 | 6,204.00 | 1.14% | 17,290,300 |
| Feb 10, 2026 | 6,002.00 | 6,161.00 | 5,993.00 | 6,134.00 | 6,134.00 | 2.51% | 17,158,600 |
| Feb 9, 2026 | 6,110.00 | 6,143.00 | 5,940.00 | 5,984.00 | 5,984.00 | 1.25% | 17,283,400 |
| Feb 6, 2026 | 5,584.00 | 5,910.00 | 5,539.00 | 5,910.00 | 5,910.00 | 4.55% | 20,608,000 |
| Feb 5, 2026 | 5,670.00 | 5,697.00 | 5,589.00 | 5,653.00 | 5,653.00 | 0.41% | 14,316,600 |
| Feb 4, 2026 | 5,549.00 | 5,648.00 | 5,511.00 | 5,630.00 | 5,630.00 | 1.51% | 15,352,700 |
| Feb 3, 2026 | 5,483.00 | 5,555.00 | 5,417.00 | 5,546.00 | 5,546.00 | 4.92% | 16,088,500 |
| Feb 2, 2026 | 5,550.00 | 5,554.00 | 5,286.00 | 5,286.00 | 5,286.00 | -3.40% | 18,739,100 |
| Jan 30, 2026 | 5,450.00 | 5,492.00 | 5,415.00 | 5,472.00 | 5,472.00 | 0.94% | 14,175,200 |
| Jan 29, 2026 | 5,411.00 | 5,442.00 | 5,331.00 | 5,421.00 | 5,421.00 | 1.40% | 11,476,600 |
| Jan 28, 2026 | 5,400.00 | 5,414.00 | 5,339.00 | 5,346.00 | 5,346.00 | -1.55% | 12,106,100 |
| Jan 27, 2026 | 5,400.00 | 5,458.00 | 5,353.00 | 5,430.00 | 5,430.00 | 0.80% | 11,719,300 |
| Jan 26, 2026 | 5,357.00 | 5,483.00 | 5,353.00 | 5,387.00 | 5,387.00 | -2.78% | 11,948,900 |
| Jan 23, 2026 | 5,421.00 | 5,559.00 | 5,419.00 | 5,541.00 | 5,541.00 | 2.46% | 12,495,900 |
| Jan 22, 2026 | 5,495.00 | 5,500.00 | 5,408.00 | 5,408.00 | 5,408.00 | 0.24% | 11,861,300 |
| Jan 21, 2026 | 5,500.00 | 5,508.00 | 5,395.00 | 5,395.00 | 5,395.00 | -3.56% | 18,168,400 |
| Jan 20, 2026 | 5,660.00 | 5,665.00 | 5,580.00 | 5,594.00 | 5,594.00 | -1.36% | 11,864,800 |
| Jan 19, 2026 | 5,617.00 | 5,683.00 | 5,575.00 | 5,671.00 | 5,671.00 | 0.80% | 12,197,600 |
| Jan 16, 2026 | 5,685.00 | 5,715.00 | 5,626.00 | 5,626.00 | 5,626.00 | -0.86% | 17,934,800 |
| Jan 15, 2026 | 5,555.00 | 5,675.00 | 5,523.00 | 5,675.00 | 5,675.00 | 2.16% | 21,573,300 |
| Jan 14, 2026 | 5,488.00 | 5,555.00 | 5,426.00 | 5,555.00 | 5,555.00 | 2.59% | 16,042,500 |
| Jan 13, 2026 | 5,358.00 | 5,415.00 | 5,329.00 | 5,415.00 | 5,415.00 | 3.08% | 18,501,600 |
| Jan 9, 2026 | 5,147.00 | 5,263.00 | 5,136.00 | 5,253.00 | 5,253.00 | 2.94% | 19,889,900 |
| Jan 8, 2026 | 5,151.00 | 5,164.00 | 5,097.00 | 5,103.00 | 5,103.00 | -2.09% | 16,112,100 |
| Jan 7, 2026 | 5,297.00 | 5,303.00 | 5,212.00 | 5,212.00 | 5,212.00 | -2.21% | 16,039,100 |
| Jan 6, 2026 | 5,241.00 | 5,342.00 | 5,236.00 | 5,330.00 | 5,330.00 | 2.84% | 14,439,800 |
| Jan 5, 2026 | 5,160.00 | 5,187.00 | 5,144.00 | 5,183.00 | 5,183.00 | 2.82% | 13,477,500 |
| Dec 30, 2025 | 5,090.00 | 5,095.00 | 5,041.00 | 5,041.00 | 5,041.00 | -1.56% | 10,461,500 |
| Dec 29, 2025 | 5,089.00 | 5,148.00 | 5,073.00 | 5,121.00 | 5,121.00 | 0.39% | 7,932,000 |
| Dec 26, 2025 | 5,086.00 | 5,125.00 | 5,072.00 | 5,101.00 | 5,101.00 | 0.28% | 6,095,200 |
| Dec 25, 2025 | 5,122.00 | 5,123.00 | 5,058.00 | 5,087.00 | 5,087.00 | -0.18% | 3,931,300 |
| Dec 24, 2025 | 5,127.00 | 5,167.00 | 5,088.00 | 5,096.00 | 5,096.00 | -0.64% | 9,496,900 |
| Dec 23, 2025 | 5,070.00 | 5,147.00 | 5,054.00 | 5,129.00 | 5,129.00 | 1.28% | 13,594,500 |
| Dec 22, 2025 | 5,083.00 | 5,111.00 | 5,034.00 | 5,064.00 | 5,064.00 | 0.88% | 13,436,800 |
| Dec 19, 2025 | 4,929.00 | 5,056.00 | 4,928.00 | 5,020.00 | 5,020.00 | 2.20% | 20,334,100 |
| Dec 18, 2025 | 4,912.00 | 4,966.00 | 4,892.00 | 4,912.00 | 4,912.00 | -0.12% | 14,764,200 |
| Dec 17, 2025 | 4,927.00 | 4,964.00 | 4,880.00 | 4,918.00 | 4,918.00 | 0.12% | 12,229,500 |
| Dec 16, 2025 | 5,114.00 | 5,114.00 | 4,912.00 | 4,912.00 | 4,912.00 | -3.50% | 17,466,600 |
| Dec 15, 2025 | 5,005.00 | 5,107.00 | 4,992.00 | 5,090.00 | 5,090.00 | 2.35% | 15,325,900 |
| Dec 12, 2025 | 4,909.00 | 4,997.00 | 4,905.00 | 4,973.00 | 4,973.00 | 2.73% | 18,274,400 |
| Dec 11, 2025 | 4,904.00 | 4,927.00 | 4,833.00 | 4,841.00 | 4,841.00 | -0.39% | 10,494,800 |
| Dec 10, 2025 | 4,840.00 | 4,877.00 | 4,821.00 | 4,860.00 | 4,860.00 | 0.23% | 11,349,000 |
| Dec 9, 2025 | 4,918.00 | 4,919.00 | 4,849.00 | 4,849.00 | 4,849.00 | -1.20% | 11,143,100 |
| Dec 8, 2025 | 4,904.00 | 4,917.00 | 4,881.00 | 4,908.00 | 4,908.00 | -0.83% | 10,075,000 |
| Dec 5, 2025 | 4,905.00 | 4,966.00 | 4,874.00 | 4,949.00 | 4,949.00 | 1.00% | 16,256,600 |
| Dec 4, 2025 | 4,809.00 | 4,905.00 | 4,793.00 | 4,900.00 | 4,900.00 | 1.72% | 13,427,100 |
| Dec 3, 2025 | 4,869.00 | 4,883.00 | 4,803.00 | 4,817.00 | 4,817.00 | -2.05% | 15,331,700 |
| Dec 2, 2025 | 4,901.00 | 4,918.00 | 4,804.00 | 4,918.00 | 4,918.00 | 3.08% | 20,880,000 |
| Dec 1, 2025 | 4,785.00 | 4,846.00 | 4,740.00 | 4,771.00 | 4,771.00 | 1.55% | 18,687,500 |
| Nov 28, 2025 | 4,656.00 | 4,721.00 | 4,647.00 | 4,698.00 | 4,698.00 | 0.49% | 10,467,800 |
| Nov 27, 2025 | 4,687.00 | 4,760.00 | 4,675.00 | 4,675.00 | 4,675.00 | 1.10% | 13,849,900 |
| Nov 26, 2025 | 4,491.00 | 4,638.00 | 4,480.00 | 4,624.00 | 4,624.00 | 3.75% | 18,752,400 |
| Nov 25, 2025 | 4,519.00 | 4,520.00 | 4,411.00 | 4,457.00 | 4,457.00 | 0.18% | 14,192,600 |
| Nov 21, 2025 | 4,350.00 | 4,471.00 | 4,340.00 | 4,449.00 | 4,449.00 | 0.75% | 17,786,900 |
| Nov 20, 2025 | 4,461.00 | 4,482.00 | 4,413.00 | 4,416.00 | 4,416.00 | 0.96% | 13,065,200 |
| Nov 19, 2025 | 4,410.00 | 4,452.00 | 4,353.00 | 4,374.00 | 4,374.00 | 0.34% | 13,159,100 |
| Nov 18, 2025 | 4,480.00 | 4,516.00 | 4,359.00 | 4,359.00 | 4,359.00 | -3.73% | 16,167,400 |
| Nov 17, 2025 | 4,540.00 | 4,586.00 | 4,465.00 | 4,528.00 | 4,528.00 | 4.57% | 23,620,300 |
| Nov 14, 2025 | 4,300.00 | 4,354.00 | 4,274.00 | 4,330.00 | 4,330.00 | -0.02% | 12,328,800 |
| Nov 13, 2025 | 4,333.00 | 4,370.00 | 4,310.00 | 4,331.00 | 4,331.00 | 1.19% | 12,480,500 |
| Nov 12, 2025 | 4,218.00 | 4,303.00 | 4,211.00 | 4,280.00 | 4,280.00 | 1.95% | 13,243,300 |
| Nov 11, 2025 | 4,228.00 | 4,238.00 | 4,171.00 | 4,198.00 | 4,198.00 | 0.21% | 7,353,800 |
| Nov 10, 2025 | 4,203.00 | 4,228.00 | 4,185.00 | 4,189.00 | 4,189.00 | 0.65% | 10,966,200 |
| Nov 7, 2025 | 4,139.00 | 4,175.00 | 4,118.00 | 4,162.00 | 4,162.00 | -0.98% | 10,903,700 |
| Nov 6, 2025 | 4,110.00 | 4,213.00 | 4,104.00 | 4,203.00 | 4,203.00 | 3.24% | 13,546,100 |
| Nov 5, 2025 | 4,119.00 | 4,137.00 | 3,994.00 | 4,071.00 | 4,071.00 | -1.90% | 17,387,800 |
| Nov 4, 2025 | 4,163.00 | 4,188.00 | 4,097.00 | 4,150.00 | 4,150.00 | -0.31% | 10,856,300 |
| Oct 31, 2025 | 4,132.00 | 4,163.00 | 4,120.00 | 4,163.00 | 4,163.00 | 0.77% | 10,515,900 |
| Oct 30, 2025 | 4,124.00 | 4,162.00 | 4,111.00 | 4,131.00 | 4,131.00 | 1.23% | 34,393,700 |
| Oct 29, 2025 | 4,114.00 | 4,131.00 | 4,075.00 | 4,081.00 | 4,081.00 | -0.83% | 9,232,200 |
| Oct 28, 2025 | 4,101.00 | 4,135.00 | 4,085.00 | 4,115.00 | 4,115.00 | 0.39% | 9,540,700 |
| Oct 27, 2025 | 4,100.00 | 4,126.00 | 4,076.00 | 4,099.00 | 4,099.00 | 1.64% | 9,695,800 |
| Oct 24, 2025 | 4,053.00 | 4,057.00 | 4,027.00 | 4,033.00 | 4,033.00 | -0.15% | 7,163,500 |
| Oct 23, 2025 | 4,085.00 | 4,086.00 | 4,026.00 | 4,039.00 | 4,039.00 | -1.17% | 8,391,100 |
| Oct 22, 2025 | 4,050.00 | 4,118.00 | 4,044.00 | 4,087.00 | 4,087.00 | - | 8,636,400 |
| Oct 21, 2025 | 4,103.00 | 4,125.00 | 4,067.00 | 4,087.00 | 4,087.00 | 0.07% | 13,723,000 |
| Oct 20, 2025 | 3,970.00 | 4,084.00 | 3,932.00 | 4,084.00 | 4,084.00 | 4.72% | 13,999,800 |
| Oct 17, 2025 | 3,933.00 | 3,944.00 | 3,900.00 | 3,900.00 | 3,900.00 | -3.08% | 13,120,500 |
| Oct 16, 2025 | 4,039.00 | 4,047.00 | 3,997.00 | 4,024.00 | 4,024.00 | 1.69% | 8,690,400 |
| Oct 15, 2025 | 3,915.00 | 3,974.00 | 3,915.00 | 3,957.00 | 3,957.00 | 1.85% | 10,534,800 |
| Oct 14, 2025 | 3,925.00 | 3,958.00 | 3,868.00 | 3,885.00 | 3,885.00 | -2.66% | 20,763,700 |
| Oct 10, 2025 | 4,066.00 | 4,076.00 | 3,988.00 | 3,991.00 | 3,991.00 | -2.61% | 14,126,800 |
| Oct 9, 2025 | 4,121.00 | 4,139.00 | 4,082.00 | 4,098.00 | 4,098.00 | -0.65% | 11,979,300 |
| Oct 8, 2025 | 4,100.00 | 4,162.00 | 4,076.00 | 4,125.00 | 4,125.00 | 1.78% | 13,512,700 |