Sumitomo Mitsui Financial Group, Inc. (8316.T) JPX
5,675.00
-177(-3.02%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,675.00
-177(-3.02%)
Currency In JPY
If you invested ¥1000 in Sumitomo Mitsui Financial Group, Inc. (8316.T) 10 years ago, it would be worth ¥8,307.71 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,205.8, while ¥1000 invested 1 year ago would be worth ¥1,611.09. This corresponds to total returns of 730.77%, 420.58%, 61.11%, respectively, with annualized returns of 23.58%, 39.07%, 61.11%.
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 |
|---|---|---|---|---|---|---|
| May 13, 2026 | 5,835 | 5,852 | 5,852 | 5,889 | 5,795 | 12.09M |
| May 12, 2026 | 5,750 | 5,789 | 5,789 | 5,795 | 5,676 | 12.21M |
| May 11, 2026 | 5,600 | 5,661 | 5,661 | 5,669 | 5,553 | 12.53M |
| May 08, 2026 | 5,589 | 5,546 | 5,546 | 5,605 | 5,498 | 12.48M |
| May 07, 2026 | 5,650 | 5,689 | 5,689 | 5,730 | 5,574 | 17.15M |
| May 01, 2026 | 5,512 | 5,541 | 5,541 | 5,562 | 5,431 | 8.71M |
| April 30, 2026 | 5,609 | 5,512 | 5,512 | 5,609 | 5,420 | 15.24M |
| April 28, 2026 | 5,470 | 5,648 | 5,648 | 5,667 | 5,437 | 15.54M |
| April 27, 2026 | 5,313 | 5,404 | 5,404 | 5,421 | 5,268 | 9.42M |
| April 24, 2026 | 5,383 | 5,347 | 5,347 | 5,389 | 5,298 | 7.88M |
| April 23, 2026 | 5,404 | 5,350 | 5,350 | 5,428 | 5,297 | 12.95M |
| April 22, 2026 | 5,468 | 5,442 | 5,442 | 5,483 | 5,388 | 9.35M |
| April 21, 2026 | 5,590 | 5,471 | 5,471 | 5,590 | 5,452 | 9.13M |
| April 20, 2026 | 5,623 | 5,575 | 5,575 | 5,640 | 5,568 | 7.6M |
| April 17, 2026 | 5,660 | 5,598 | 5,598 | 5,662 | 5,559 | 11.39M |
| April 16, 2026 | 5,690 | 5,690 | 5,690 | 5,738 | 5,660 | 11.58M |
| April 15, 2026 | 5,615 | 5,650 | 5,650 | 5,699 | 5,611 | 12.55M |
| April 14, 2026 | 5,625 | 5,539 | 5,539 | 5,630 | 5,522 | 10.81M |
| April 13, 2026 | 5,550 | 5,577 | 5,577 | 5,641 | 5,520 | 9.11M |
| April 10, 2026 | 5,552 | 5,536 | 5,536 | 5,602 | 5,536 | 9.34M |
| April 09, 2026 | 5,639 | 5,552 | 5,552 | 5,676 | 5,546 | 12.33M |
| April 08, 2026 | 5,700 | 5,621 | 5,621 | 5,705 | 5,598 | 16.74M |
| April 07, 2026 | 5,412 | 5,418 | 5,418 | 5,480 | 5,392 | 8.76M |
| April 06, 2026 | 5,392 | 5,379 | 5,379 | 5,444 | 5,368 | 7.09M |
| April 03, 2026 | 5,436 | 5,373 | 5,373 | 5,458 | 5,351 | 7.29M |
| April 02, 2026 | 5,555 | 5,388 | 5,388 | 5,556 | 5,342 | 15.88M |
| April 01, 2026 | 5,281 | 5,455 | 5,455 | 5,475 | 5,235 | 19.04M |
| March 31, 2026 | 4,955 | 5,006 | 5,006 | 5,196 | 4,955 | 15.08M |
| March 30, 2026 | 4,967 | 5,053 | 5,053 | 5,060 | 4,927 | 18.51M |
| March 27, 2026 | 5,189 | 5,246 | 5,167 | 5,285 | 5,188 | 17.03M |
| March 26, 2026 | 5,330 | 5,246 | 5,167 | 5,337 | 5,202 | 12.88M |
| March 25, 2026 | 5,300 | 5,311 | 5,231.02 | 5,372 | 5,262 | 16.14M |
| March 24, 2026 | 5,122 | 5,148 | 5,070.48 | 5,148 | 5,047 | 12.07M |
| March 23, 2026 | 5,000 | 5,009 | 4,933.57 | 5,030 | 4,935 | 14.96M |
| March 19, 2026 | 5,188 | 5,156 | 5,078.36 | 5,208 | 5,128 | 13.73M |
| March 18, 2026 | 5,194 | 5,256 | 5,176.85 | 5,267 | 5,162 | 11.66M |
| March 17, 2026 | 5,180 | 5,126 | 5,048.81 | 5,220 | 5,072 | 9.07M |
| March 16, 2026 | 5,070 | 5,080 | 5,003.5 | 5,129 | 5,024 | 10.27M |
| March 13, 2026 | 4,987 | 5,108 | 5,031.08 | 5,131 | 4,986 | 14.75M |
| March 12, 2026 | 5,280 | 5,154 | 5,076.39 | 5,287 | 5,062 | 16.77M |
| March 11, 2026 | 5,400 | 5,302 | 5,222.16 | 5,469 | 5,302 | 11.95M |
| March 10, 2026 | 5,310 | 5,370 | 5,275.34 | 5,402 | 5,251 | 6.25M |
| March 09, 2026 | 5,050 | 5,210 | 5,131.54 | 5,236 | 5,028 | 21.53M |
| March 06, 2026 | 5,292 | 5,423 | 5,341.33 | 5,423 | 5,279 | 11.81M |
| March 05, 2026 | 5,403 | 5,392 | 5,310.8 | 5,483 | 5,303 | 23.58M |
| March 04, 2026 | 5,275 | 5,198 | 5,120.71 | 5,422 | 5,098 | 24.87M |
| March 03, 2026 | 5,685 | 5,562 | 5,478.24 | 5,755 | 5,535 | 19.56M |
| March 02, 2026 | 5,691 | 5,727 | 5,640.76 | 5,798 | 5,595 | 20.89M |
| February 27, 2026 | 5,886 | 5,997 | 5,925.04 | 5,997 | 5,835 | 17.13M |
| February 26, 2026 | 5,834 | 5,890 | 5,819.32 | 5,903 | 5,825 | 13.35M |
| February 25, 2026 | 5,790 | 5,699 | 5,630.61 | 5,799 | 5,643 | 15.83M |
| February 24, 2026 | 5,880 | 5,808 | 5,738.3 | 5,890 | 5,786 | 14.25M |
| February 20, 2026 | 6,045 | 5,963 | 5,891.44 | 6,048 | 5,939 | 12.45M |
| February 19, 2026 | 5,978 | 6,129 | 6,055.45 | 6,129 | 5,965 | 14.44M |
| February 18, 2026 | 5,903 | 5,878 | 5,807.46 | 5,914 | 5,850 | 10.07M |
| February 17, 2026 | 5,804 | 5,716 | 5,647.41 | 5,873 | 5,716 | 11.38M |
| February 16, 2026 | 5,973 | 5,856 | 5,785.73 | 6,019 | 5,849 | 13.11M |
| February 13, 2026 | 6,136 | 6,062 | 5,989.26 | 6,198 | 6,062 | 11.51M |
| February 12, 2026 | 6,099 | 6,204 | 6,129.55 | 6,284 | 6,046 | 17.29M |
| February 10, 2026 | 6,002 | 6,134 | 6,060.39 | 6,161 | 5,993 | 17.16M |