Skip to main content
Sumitomo Mitsui Financial Group, Inc. (TYO:8316)
Japan flag Japan · Delayed Price · Currency is JPY
4,949.00
+49.00 (1.00%)
At close: Dec 5, 2025

TYO:8316 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,905.004,959.004,874.004,955.00-1.12%10,142,200
Dec 4, 20254,809.004,905.004,793.004,900.004,900.001.72%13,427,100
Dec 3, 20254,869.004,883.004,803.004,817.004,817.00-2.05%15,331,700
Dec 2, 20254,901.004,918.004,804.004,918.004,918.003.08%20,880,000
Dec 1, 20254,785.004,846.004,740.004,771.004,771.001.55%18,687,500
Nov 28, 20254,656.004,721.004,647.004,698.004,698.000.49%10,467,800
Nov 27, 20254,687.004,760.004,675.004,675.004,675.001.10%13,849,900
Nov 26, 20254,491.004,638.004,480.004,624.004,624.003.75%18,752,400
Nov 25, 20254,519.004,520.004,411.004,457.004,457.000.18%14,192,600
Nov 21, 20254,350.004,471.004,340.004,449.004,449.000.75%17,786,900
Nov 20, 20254,461.004,482.004,413.004,416.004,416.000.96%13,065,200
Nov 19, 20254,410.004,452.004,353.004,374.004,374.000.34%13,159,100
Nov 18, 20254,480.004,516.004,359.004,359.004,359.00-3.73%16,167,400
Nov 17, 20254,540.004,586.004,465.004,528.004,528.004.57%23,620,300
Nov 14, 20254,300.004,354.004,274.004,330.004,330.00-0.02%12,328,800
Nov 13, 20254,333.004,370.004,310.004,331.004,331.001.19%12,480,500
Nov 12, 20254,218.004,303.004,211.004,280.004,280.001.95%13,243,300
Nov 11, 20254,228.004,238.004,171.004,198.004,198.000.21%7,353,800
Nov 10, 20254,203.004,228.004,185.004,189.004,189.000.65%10,966,200
Nov 7, 20254,139.004,175.004,118.004,162.004,162.00-0.98%10,903,700
Nov 6, 20254,110.004,213.004,104.004,203.004,203.003.24%13,546,100
Nov 5, 20254,119.004,137.003,994.004,071.004,071.00-1.90%17,387,800
Nov 4, 20254,163.004,188.004,097.004,150.004,150.00-0.31%10,856,300
Oct 31, 20254,132.004,163.004,120.004,163.004,163.000.77%10,515,900
Oct 30, 20254,124.004,162.004,111.004,131.004,131.001.23%34,393,700
Oct 29, 20254,114.004,131.004,075.004,081.004,081.00-0.83%9,232,200
Oct 28, 20254,101.004,135.004,085.004,115.004,115.000.39%9,540,700
Oct 27, 20254,100.004,126.004,076.004,099.004,099.001.64%9,695,800
Oct 24, 20254,053.004,057.004,027.004,033.004,033.00-0.15%7,163,500
Oct 23, 20254,085.004,086.004,026.004,039.004,039.00-1.17%8,391,100
Oct 22, 20254,050.004,118.004,044.004,087.004,087.00-8,636,400
Oct 21, 20254,103.004,125.004,067.004,087.004,087.000.07%13,723,000
Oct 20, 20253,970.004,084.003,932.004,084.004,084.004.72%13,999,800
Oct 17, 20253,933.003,944.003,900.003,900.003,900.00-3.08%13,120,500
Oct 16, 20254,039.004,047.003,997.004,024.004,024.001.69%8,690,400
Oct 15, 20253,915.003,974.003,915.003,957.003,957.001.85%10,534,800
Oct 14, 20253,925.003,958.003,868.003,885.003,885.00-2.66%20,763,700
Oct 10, 20254,066.004,076.003,988.003,991.003,991.00-2.61%14,126,800
Oct 9, 20254,121.004,139.004,082.004,098.004,098.00-0.65%11,979,300
Oct 8, 20254,100.004,162.004,076.004,125.004,125.001.78%13,512,700
Oct 7, 20254,090.004,097.004,035.004,053.004,053.00-12,704,000
Oct 6, 20254,024.004,086.003,947.004,053.004,053.000.12%19,482,600
Oct 3, 20253,999.004,077.003,997.004,048.004,048.001.07%8,739,100
Oct 2, 20254,005.004,067.003,992.004,005.004,005.00-1.04%11,699,000
Oct 1, 20254,123.004,127.004,027.004,047.004,047.00-3.09%14,883,900
Sep 30, 20254,140.004,201.004,085.004,176.004,176.001.73%12,907,500
Sep 29, 20254,170.004,173.004,105.004,105.004,105.00-3.25%16,019,100
Sep 26, 20254,219.004,270.004,194.004,243.004,165.000.50%16,573,800
Sep 25, 20254,206.004,257.004,190.004,222.004,144.390.72%14,151,400
Sep 24, 20254,184.004,205.004,151.004,192.004,114.940.12%11,716,600
Sep 22, 20254,165.004,202.004,154.004,187.004,110.030.96%11,091,000
Sep 19, 20254,100.004,191.004,093.004,147.004,070.761.64%22,879,400
Sep 18, 20254,068.004,085.004,045.004,080.004,005.000.72%7,928,900
Sep 17, 20254,068.004,073.004,022.004,051.003,976.53-0.42%9,133,000
Sep 16, 20254,100.004,102.004,065.004,068.003,993.22-0.78%10,969,300
Sep 12, 20254,114.004,114.004,083.004,100.004,024.630.37%12,290,400
Sep 11, 20254,117.004,120.004,071.004,085.004,009.90-0.92%8,061,600
Sep 10, 20254,050.004,124.004,047.004,123.004,047.212.26%13,383,900
Sep 9, 20254,085.004,096.004,015.004,032.003,957.88-1.42%10,459,600
Sep 8, 20254,058.004,094.004,020.004,090.004,014.810.15%10,568,800
Sep 5, 20254,071.004,094.004,044.004,084.004,008.920.32%11,219,400
Sep 4, 20253,984.004,079.003,968.004,071.003,996.162.99%12,444,400
Sep 3, 20254,067.004,072.003,925.003,953.003,880.33-3.16%15,501,700
Sep 2, 20254,019.004,082.004,008.004,082.004,006.961.82%7,998,600
Sep 1, 20254,041.004,076.003,998.004,009.003,935.30-0.96%7,624,900
Aug 29, 20254,057.004,066.004,031.004,048.003,973.58-0.37%7,424,800
Aug 28, 20254,042.004,077.004,026.004,063.003,988.31-0.10%8,709,100
Aug 27, 20254,100.004,106.004,064.004,067.003,992.24-0.85%6,868,100
Aug 26, 20254,115.004,140.004,067.004,102.004,026.59-1.01%10,738,000
Aug 25, 20254,168.004,170.004,110.004,144.004,067.820.41%7,715,100
Aug 22, 20254,118.004,137.004,096.004,127.004,051.131.08%8,697,100
Aug 21, 20254,100.004,105.004,055.004,083.004,007.94-0.51%9,356,500
Aug 20, 20254,105.004,147.004,065.004,104.004,028.56-0.29%11,868,300
Aug 19, 20254,196.004,198.004,097.004,116.004,040.33-1.22%9,375,900
Aug 18, 20254,265.004,265.004,164.004,167.004,090.40-2.30%13,722,400
Aug 15, 20254,129.004,268.004,127.004,265.004,186.604.66%25,175,800
Aug 14, 20254,006.004,075.003,984.004,075.004,000.091.77%19,408,800
Aug 13, 20254,000.004,012.003,943.004,004.003,930.390.81%15,129,800
Aug 12, 20253,895.003,997.003,883.003,972.003,898.983.14%20,123,600
Aug 8, 20253,830.003,885.003,819.003,851.003,780.210.71%15,037,700
Aug 7, 20253,780.003,836.003,771.003,824.003,753.701.35%9,195,600
Aug 6, 20253,757.003,785.003,752.003,773.003,703.640.80%9,608,800
Aug 5, 20253,750.003,762.003,710.003,743.003,674.190.78%10,109,300
Aug 4, 20253,683.003,715.003,653.003,714.003,645.72-2.85%15,353,000
Aug 1, 20253,795.003,851.003,761.003,823.003,752.72-0.83%13,508,900
Jul 31, 20253,832.003,869.003,822.003,855.003,784.130.34%12,775,400
Jul 30, 20253,808.003,855.003,806.003,842.003,771.370.92%8,649,300
Jul 29, 20253,876.003,876.003,802.003,807.003,737.02-1.78%10,294,300
Jul 28, 20253,962.003,964.003,867.003,876.003,804.75-2.71%12,870,600
Jul 25, 20253,966.003,992.003,950.003,984.003,910.76-0.45%11,675,400
Jul 24, 20253,927.004,005.003,922.004,002.003,928.434.74%29,262,200
Jul 23, 20253,735.003,878.003,711.003,821.003,750.765.06%32,847,400
Jul 22, 20253,622.003,660.003,600.003,637.003,570.141.08%11,853,900
Jul 18, 20253,649.003,662.003,598.003,598.003,531.86-0.30%9,509,800
Jul 17, 20253,590.003,620.003,584.003,609.003,542.650.33%7,623,200
Jul 16, 20253,623.003,627.003,590.003,597.003,530.88-1.29%10,378,800
Jul 15, 20253,648.003,720.003,633.003,644.003,577.010.16%11,934,000
Jul 14, 20253,627.003,650.003,604.003,638.003,571.12-0.33%8,353,500
Jul 11, 20253,604.003,685.003,599.003,650.003,582.901.53%13,364,200
Jul 10, 20253,591.003,598.003,573.003,595.003,528.91-0.55%14,811,500