Sumitomo Mitsui Financial Group, Inc. (8316.T) JPX
6,148.00
+197(+3.31%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
6,148.00
+197(+3.31%)
Currency In JPY
If you invested ¥1000 in Sumitomo Mitsui Financial Group, Inc. (8316.T) 10 years ago, it would be worth ¥8,678.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,537.29, while ¥1000 invested 1 year ago would be worth ¥1,741.53. This corresponds to total returns of 767.82%, 453.73%, 74.15%, respectively, with annualized returns of 24.11%, 40.79%, 74.15%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5,880 | 5,951 | 5,951 | 5,951 | 5,794 | 12.9M |
| June 01, 2026 | 5,815 | 5,861 | 5,861 | 5,939 | 5,793 | 10.89M |
| May 29, 2026 | 5,850 | 5,819 | 5,819 | 5,944 | 5,819 | 17.62M |
| May 28, 2026 | 5,914 | 5,849 | 5,849 | 5,939 | 5,810 | 15.09M |
| May 27, 2026 | 6,017 | 5,950 | 5,950 | 6,030 | 5,933 | 13.22M |
| May 26, 2026 | 6,000 | 6,065 | 6,065 | 6,084 | 5,982 | 10.43M |
| May 25, 2026 | 6,010 | 6,056 | 6,056 | 6,086 | 5,970 | 13.21M |
| May 22, 2026 | 6,045 | 6,006 | 6,006 | 6,083 | 5,978 | 12.38M |
| May 21, 2026 | 6,050 | 6,031 | 6,031 | 6,183 | 6,031 | 18.21M |
| May 20, 2026 | 6,088 | 5,882 | 5,882 | 6,109 | 5,842 | 18.15M |
| May 19, 2026 | 5,895 | 5,942 | 5,942 | 5,974 | 5,845 | 21.18M |
| May 18, 2026 | 5,758 | 5,732 | 5,732 | 5,817 | 5,703 | 14.73M |
| May 15, 2026 | 5,748 | 5,702 | 5,702 | 5,814 | 5,630 | 15.46M |
| May 14, 2026 | 5,735 | 5,675 | 5,675 | 5,804 | 5,644 | 18.64M |
| 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 |