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 |
| Feb 13, 2026 | 6,136.00 | 6,198.00 | 6,062.00 | 6,062.00 | 5,970.71 | -2.29% | 11,506,500 |
| Feb 12, 2026 | 6,099.00 | 6,284.00 | 6,046.00 | 6,204.00 | 6,110.57 | 1.14% | 17,290,300 |
| Feb 10, 2026 | 6,002.00 | 6,161.00 | 5,993.00 | 6,134.00 | 6,041.63 | 2.51% | 17,158,600 |
| Feb 9, 2026 | 6,110.00 | 6,143.00 | 5,940.00 | 5,984.00 | 5,893.89 | 1.25% | 17,283,400 |
| Feb 6, 2026 | 5,584.00 | 5,910.00 | 5,539.00 | 5,910.00 | 5,821.00 | 4.55% | 20,608,000 |
| Feb 5, 2026 | 5,670.00 | 5,697.00 | 5,589.00 | 5,653.00 | 5,567.87 | 0.41% | 14,316,600 |
| Feb 4, 2026 | 5,549.00 | 5,648.00 | 5,511.00 | 5,630.00 | 5,545.22 | 1.51% | 15,352,700 |
| Feb 3, 2026 | 5,483.00 | 5,555.00 | 5,417.00 | 5,546.00 | 5,462.48 | 4.92% | 16,088,500 |
| Feb 2, 2026 | 5,550.00 | 5,554.00 | 5,286.00 | 5,286.00 | 5,206.40 | -3.40% | 18,739,100 |
| Jan 30, 2026 | 5,450.00 | 5,492.00 | 5,415.00 | 5,472.00 | 5,389.60 | 0.94% | 14,175,200 |
| Jan 29, 2026 | 5,411.00 | 5,442.00 | 5,331.00 | 5,421.00 | 5,339.36 | 1.40% | 11,476,600 |
| Jan 28, 2026 | 5,400.00 | 5,414.00 | 5,339.00 | 5,346.00 | 5,265.49 | -1.55% | 12,106,100 |
| Jan 27, 2026 | 5,400.00 | 5,458.00 | 5,353.00 | 5,430.00 | 5,348.23 | 0.80% | 11,719,300 |
| Jan 26, 2026 | 5,357.00 | 5,483.00 | 5,353.00 | 5,387.00 | 5,305.88 | -2.78% | 11,948,900 |
| Jan 23, 2026 | 5,421.00 | 5,559.00 | 5,419.00 | 5,541.00 | 5,457.56 | 2.46% | 12,495,900 |
| Jan 22, 2026 | 5,495.00 | 5,500.00 | 5,408.00 | 5,408.00 | 5,326.56 | 0.24% | 11,861,300 |
| Jan 21, 2026 | 5,500.00 | 5,508.00 | 5,395.00 | 5,395.00 | 5,313.76 | -3.56% | 18,168,400 |
| Jan 20, 2026 | 5,660.00 | 5,665.00 | 5,580.00 | 5,594.00 | 5,509.76 | -1.36% | 11,864,800 |
| Jan 19, 2026 | 5,617.00 | 5,683.00 | 5,575.00 | 5,671.00 | 5,585.60 | 0.80% | 12,197,600 |
| Jan 16, 2026 | 5,685.00 | 5,715.00 | 5,626.00 | 5,626.00 | 5,541.28 | -0.86% | 17,934,800 |
| Jan 15, 2026 | 5,555.00 | 5,675.00 | 5,523.00 | 5,675.00 | 5,589.54 | 2.16% | 21,573,300 |
| Jan 14, 2026 | 5,488.00 | 5,555.00 | 5,426.00 | 5,555.00 | 5,471.35 | 2.59% | 16,042,500 |
| Jan 13, 2026 | 5,358.00 | 5,415.00 | 5,329.00 | 5,415.00 | 5,333.46 | 3.08% | 18,501,600 |
| Jan 9, 2026 | 5,147.00 | 5,263.00 | 5,136.00 | 5,253.00 | 5,173.89 | 2.94% | 19,889,900 |
| Jan 8, 2026 | 5,151.00 | 5,164.00 | 5,097.00 | 5,103.00 | 5,026.15 | -2.09% | 16,112,100 |
| Jan 7, 2026 | 5,297.00 | 5,303.00 | 5,212.00 | 5,212.00 | 5,133.51 | -2.21% | 16,039,100 |
| Jan 6, 2026 | 5,241.00 | 5,342.00 | 5,236.00 | 5,330.00 | 5,249.74 | 2.84% | 14,439,800 |
| Jan 5, 2026 | 5,160.00 | 5,187.00 | 5,144.00 | 5,183.00 | 5,104.95 | 2.82% | 13,477,500 |
| Dec 30, 2025 | 5,090.00 | 5,095.00 | 5,041.00 | 5,041.00 | 4,965.09 | -1.56% | 10,461,500 |
| Dec 29, 2025 | 5,089.00 | 5,148.00 | 5,073.00 | 5,121.00 | 5,043.88 | 0.39% | 7,932,000 |
| Dec 26, 2025 | 5,086.00 | 5,125.00 | 5,072.00 | 5,101.00 | 5,024.18 | 0.28% | 6,095,200 |
| Dec 25, 2025 | 5,122.00 | 5,123.00 | 5,058.00 | 5,087.00 | 5,010.39 | -0.18% | 3,931,300 |
| Dec 24, 2025 | 5,127.00 | 5,167.00 | 5,088.00 | 5,096.00 | 5,019.26 | -0.64% | 9,496,900 |
| Dec 23, 2025 | 5,070.00 | 5,147.00 | 5,054.00 | 5,129.00 | 5,051.76 | 1.28% | 13,594,500 |
| Dec 22, 2025 | 5,083.00 | 5,111.00 | 5,034.00 | 5,064.00 | 4,987.74 | 0.88% | 13,436,800 |
| Dec 19, 2025 | 4,929.00 | 5,056.00 | 4,928.00 | 5,020.00 | 4,944.40 | 2.20% | 20,334,100 |
| Dec 18, 2025 | 4,912.00 | 4,966.00 | 4,892.00 | 4,912.00 | 4,838.03 | -0.12% | 14,764,200 |
| Dec 17, 2025 | 4,927.00 | 4,964.00 | 4,880.00 | 4,918.00 | 4,843.94 | 0.12% | 12,229,500 |
| Dec 16, 2025 | 5,114.00 | 5,114.00 | 4,912.00 | 4,912.00 | 4,838.03 | -3.50% | 17,466,600 |
| Dec 15, 2025 | 5,005.00 | 5,107.00 | 4,992.00 | 5,090.00 | 5,013.35 | 2.35% | 15,325,900 |
| Dec 12, 2025 | 4,909.00 | 4,997.00 | 4,905.00 | 4,973.00 | 4,898.11 | 2.73% | 18,274,400 |
| Dec 11, 2025 | 4,904.00 | 4,927.00 | 4,833.00 | 4,841.00 | 4,768.10 | -0.39% | 10,494,800 |
| Dec 10, 2025 | 4,840.00 | 4,877.00 | 4,821.00 | 4,860.00 | 4,786.81 | 0.23% | 11,349,000 |
| Dec 9, 2025 | 4,918.00 | 4,919.00 | 4,849.00 | 4,849.00 | 4,775.98 | -1.20% | 11,143,100 |
| Dec 8, 2025 | 4,904.00 | 4,917.00 | 4,881.00 | 4,908.00 | 4,834.09 | -0.83% | 10,075,000 |
| Dec 5, 2025 | 4,905.00 | 4,966.00 | 4,874.00 | 4,949.00 | 4,874.47 | 1.00% | 16,256,600 |
| Dec 4, 2025 | 4,809.00 | 4,905.00 | 4,793.00 | 4,900.00 | 4,826.21 | 1.72% | 13,427,100 |
| Dec 3, 2025 | 4,869.00 | 4,883.00 | 4,803.00 | 4,817.00 | 4,744.46 | -2.05% | 15,331,700 |
| Dec 2, 2025 | 4,901.00 | 4,918.00 | 4,804.00 | 4,918.00 | 4,843.94 | 3.08% | 20,880,000 |
| Dec 1, 2025 | 4,785.00 | 4,846.00 | 4,740.00 | 4,771.00 | 4,699.15 | 1.55% | 18,687,500 |