Sumitomo Mitsui Financial Group, Inc. (8316.T) JPX

4,084.00

+13(+0.32%)

Updated at September 05 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254,0714,0844,0844,0944,04411.22M
September 04, 20253,9844,0714,0714,0793,96812.44M
September 03, 20254,0673,9533,9534,0723,92515.5M
September 02, 20254,0194,0824,0824,0824,0088M
September 01, 20254,0414,0094,0094,0763,9987.62M
August 29, 20254,0574,0484,0484,0664,0317.42M
August 28, 20254,0424,0634,0634,0774,0268.71M
August 27, 20254,1004,0674,0674,1064,0646.87M
August 26, 20254,1154,1024,1024,1404,06710.74M
August 25, 20254,1684,1444,1444,1704,1107.72M
August 22, 20254,1184,1274,1274,1374,0968.7M
August 21, 20254,1004,0834,0834,1054,0559.36M
August 20, 20254,1054,1044,1044,1474,06511.87M
August 19, 20254,1964,1164,1164,1984,0979.38M
August 18, 20254,2654,1674,1674,2654,16413.72M
August 15, 20254,1294,2654,2654,2684,12725.18M
August 14, 20254,0064,0754,0754,0753,98419.41M
August 13, 20254,0004,0044,0044,0123,94315.13M
August 12, 20253,8953,9723,9723,9973,88320.12M
August 08, 20253,8303,8513,8513,8853,81915.04M
August 07, 20253,7803,8243,8243,8363,7719.2M
August 06, 20253,7573,7733,7733,7853,7529.61M
August 05, 20253,7503,7433,7433,7623,71010.11M
August 04, 20253,6833,7143,7143,7153,65315.35M
August 01, 20253,7953,8233,8233,8513,76113.51M
July 31, 20253,8323,8553,8553,8693,82212.78M
July 30, 20253,8083,8423,8423,8553,8068.65M
July 29, 20253,8763,8073,8073,8763,80210.29M
July 28, 20253,9623,8763,8763,9643,86712.87M
July 25, 20253,9663,9843,9843,9923,95011.68M
July 24, 20253,9274,0024,0024,0053,92229.26M
July 23, 20253,7353,8213,8213,8783,71132.85M
July 22, 20253,6223,6373,6373,6603,60011.85M
July 18, 20253,6493,5983,5983,6623,5989.51M
July 17, 20253,5903,6093,6093,6203,5847.62M
July 16, 20253,6233,5973,5973,6273,59010.38M
July 15, 20253,6483,6443,6443,7203,63311.93M
July 14, 20253,6273,6383,6383,6503,6048.35M
July 11, 20253,6043,6503,6503,6853,59913.36M
July 10, 20253,5913,5953,5953,5983,57314.81M
July 09, 20253,6083,6153,6153,6173,57712.18M
July 08, 20253,5703,5873,5873,6153,56015.03M
July 07, 20253,6923,6143,6143,7073,61211.51M
July 04, 20253,7003,6923,6923,7303,68513.24M
July 03, 20253,6503,6543,6543,6633,6177.78M
July 02, 20253,6023,6203,6203,6363,59110.54M
July 01, 20253,6343,6313,6313,6343,58010.85M
June 30, 20253,6523,6343,6343,6533,59714.08M
June 27, 20253,6053,6253,6253,6403,59012.09M
June 26, 20253,5703,6153,6153,6153,56810.78M
June 25, 20253,6213,6033,6033,6243,5617.79M
June 24, 20253,6203,6223,6223,6273,5827.06M
June 23, 20253,5803,5783,5783,5953,5518.08M
June 20, 20253,5693,5803,5803,6243,56415.47M
June 19, 20253,6053,5843,5843,6183,5797.13M
June 18, 20253,5833,6103,6103,6123,5759.52M
June 17, 20253,6103,6283,6283,6403,6078.42M
June 16, 20253,5983,6053,6053,6073,57910.48M
June 13, 20253,6283,5703,5703,6363,54212.99M
June 12, 20253,5903,6283,6283,6323,5839.27M