Sumitomo Mitsui Financial Group, Inc. (8316.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Sumitomo Mitsui Financial Group, Inc. (8316.T) 10 years ago, it would be worth ¥10,693.69 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥6,324.43, while ¥1000 invested 1 year ago would be worth ¥1,701.71. This corresponds to total returns of 969.37%, 532.44%, 70.17%, respectively, with annualized returns of 26.73%, 44.64%, 70.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,438 | 3,383 | 3,383 | 3,443 | 3,355 | 26.41M |
| September 30, 2026 | 3,378 | 3,471 | 3,471 | 3,485 | 3,363 | 29.23M |
| September 29, 2026 | 3,426 | 3,357 | 3,357 | 3,447 | 3,354 | 29.24M |
| September 28, 2026 | 3,489.5 | 3,495 | 3,450 | 3,524.5 | 3,466 | 30.77M |
| September 25, 2026 | 3,389.5 | 3,459.5 | 3,414.96 | 3,459.5 | 3,384 | 29.65M |
| September 24, 2026 | 3,377.5 | 3,339.5 | 3,296.5 | 3,387.5 | 3,337.5 | 25.99M |
| September 18, 2026 | 3,420 | 3,415 | 3,371.03 | 3,445.5 | 3,353 | 37.97M |
| September 17, 2026 | 3,442 | 3,439 | 3,394.72 | 3,480 | 3,411 | 20.47M |
| September 16, 2026 | 3,431 | 3,421 | 3,376.95 | 3,487 | 3,421 | 20.44M |
| September 15, 2026 | 3,467.5 | 3,421 | 3,376.95 | 3,497.5 | 3,401 | 26.32M |
| September 14, 2026 | 3,435 | 3,515 | 3,469.74 | 3,515.5 | 3,419 | 20.63M |
| September 11, 2026 | 3,385 | 3,455.5 | 3,411.01 | 3,472.5 | 3,376.5 | 29.03M |
| September 10, 2026 | 3,395 | 3,450.5 | 3,406.07 | 3,470.5 | 3,385 | 20.11M |
| September 09, 2026 | 3,443 | 3,400.5 | 3,356.72 | 3,476.5 | 3,400.5 | 19.93M |
| September 08, 2026 | 3,443.5 | 3,464 | 3,419.4 | 3,522.5 | 3,408.5 | 20.09M |
| September 07, 2026 | 3,500 | 3,488 | 3,443.09 | 3,547 | 3,476 | 21.82M |
| September 04, 2026 | 3,590.5 | 3,541.5 | 3,495.9 | 3,590.5 | 3,482 | 29.95M |
| September 03, 2026 | 3,529.5 | 3,544.5 | 3,498.86 | 3,587.5 | 3,510 | 30.87M |
| September 02, 2026 | 3,475 | 3,485.5 | 3,440.62 | 3,505 | 3,454.5 | 24.3M |
| September 01, 2026 | 3,447.5 | 3,504.5 | 3,459.38 | 3,521.5 | 3,432.5 | 21.43M |
| August 31, 2026 | 3,439 | 3,487.5 | 3,442.6 | 3,502 | 3,388 | 25.7M |
| August 28, 2026 | 3,397 | 3,451 | 3,361.2 | 3,468.5 | 3,385 | 27.83M |
| August 27, 2026 | 3,391 | 3,397 | 3,308.61 | 3,415 | 3,362 | 18.47M |
| August 26, 2026 | 3,366.5 | 3,366 | 3,278.42 | 3,384 | 3,331.5 | 20.3M |
| August 25, 2026 | 3,286.5 | 3,316.5 | 3,230.2 | 3,324 | 3,283 | 13.58M |
| August 24, 2026 | 3,330 | 3,296.5 | 3,210.73 | 3,330 | 3,267 | 13.99M |
| August 21, 2026 | 3,251 | 3,303 | 3,217.06 | 3,314.5 | 3,246.5 | 15.41M |
| August 20, 2026 | 3,275 | 3,273 | 3,187.84 | 3,294.5 | 3,233.5 | 19.76M |
| August 19, 2026 | 3,350 | 3,284 | 3,198.55 | 3,350 | 3,284 | 30.95M |
| August 18, 2026 | 3,458 | 3,450 | 3,360.23 | 3,502 | 3,449 | 17.81M |
| August 17, 2026 | 3,494 | 3,459 | 3,369 | 3,512.5 | 3,449 | 16.05M |
| August 14, 2026 | 3,484.5 | 3,484.5 | 3,393.83 | 3,517.5 | 3,466 | 21.22M |
| August 13, 2026 | 3,465 | 3,484.5 | 3,393.83 | 3,490 | 3,414.5 | 24.31M |
| August 12, 2026 | 3,385 | 3,428.5 | 3,339.29 | 3,435.5 | 3,363 | 24.78M |
| August 10, 2026 | 3,375.5 | 3,314.5 | 3,228.26 | 3,382 | 3,297.5 | 21.78M |
| August 07, 2026 | 3,420 | 3,391 | 3,302.77 | 3,420 | 3,362 | 19.02M |
| August 06, 2026 | 3,350 | 3,390.5 | 3,302.28 | 3,411.5 | 3,340.5 | 21.37M |
| August 05, 2026 | 3,280 | 3,333 | 3,246.28 | 3,335 | 3,237 | 23.87M |
| August 04, 2026 | 3,282.5 | 3,257.5 | 3,172.74 | 3,316 | 3,255 | 23.87M |
| August 03, 2026 | 3,350 | 3,307 | 3,220.95 | 3,356.5 | 3,210 | 42.16M |
| July 31, 2026 | 3,395 | 3,407 | 3,318.35 | 3,455.5 | 3,347 | 31.45M |
| July 30, 2026 | 3,365 | 3,333 | 3,246.28 | 3,393.5 | 3,333 | 31.78M |
| July 29, 2026 | 3,428.5 | 3,438 | 3,348.54 | 3,466 | 3,365.5 | 33.17M |
| July 28, 2026 | 3,550 | 3,467 | 3,376.79 | 3,570.5 | 3,461.5 | 29.64M |
| July 27, 2026 | 3,600 | 3,607 | 3,513.15 | 3,630 | 3,565 | 23.28M |
| July 24, 2026 | 3,532.5 | 3,580.5 | 3,487.34 | 3,590.5 | 3,527.5 | 19.14M |
| July 23, 2026 | 3,500 | 3,583.5 | 3,490.26 | 3,606 | 3,499.5 | 26.45M |
| July 22, 2026 | 3,510 | 3,536 | 3,443.99 | 3,573.5 | 3,486 | 26.34M |
| July 21, 2026 | 3,385 | 3,475.5 | 3,385.07 | 3,485.5 | 3,367 | 27.61M |
| July 17, 2026 | 3,515 | 3,360.5 | 3,273.06 | 3,515 | 3,288 | 35.45M |
| July 16, 2026 | 3,546 | 3,515 | 3,423.54 | 3,558 | 3,499.5 | 25.91M |
| July 15, 2026 | 3,550 | 3,560.5 | 3,467.86 | 3,568.5 | 3,488 | 28.53M |
| July 14, 2026 | 3,451 | 3,483.5 | 3,392.86 | 3,500 | 3,421.5 | 23.61M |
| July 13, 2026 | 3,445 | 3,462.5 | 3,372.41 | 3,514.5 | 3,441.5 | 25.96M |
| July 10, 2026 | 3,450 | 3,407 | 3,318.35 | 3,459 | 3,386 | 20.68M |
| July 09, 2026 | 3,368.5 | 3,408 | 3,319.32 | 3,408 | 3,351 | 16.53M |
| July 08, 2026 | 3,441.5 | 3,405.5 | 3,316.89 | 3,456.5 | 3,392.5 | 24.69M |
| July 07, 2026 | 3,440 | 3,406 | 3,317.38 | 3,485 | 3,406 | 31.05M |
| July 06, 2026 | 3,334 | 3,400 | 3,311.53 | 3,407.5 | 3,316 | 20.83M |
| July 03, 2026 | 3,324.5 | 3,336 | 3,249.2 | 3,342.5 | 3,291.5 | 18.82M |