kabutan

Sumitomo Mitsui Financial Group, Inc.(8316) Historical

8316
TSE Prime
Sumitomo Mitsui Financial Group, Inc.
4,973
JPY
+132
(+2.73%)
Dec 12, 3:30 pm JST
31.92
USD
Dec 12, 1:30 am EST
Result
ー
PTS
outside of trading hours
4,967
Dec 13, 12:51 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 5, 2025
4,966 JPY
52 Week Low Apr 7, 2025
2,560 JPY
Yearly High Dec 5, 2025
4,966 JPY
Yearly Low Apr 7, 2025
2,560 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,909 4,997 4,905 4,973 +132 +2.73% 18,274,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 4,904 4,927 4,833 4,841 -19 -0.39% 10,494,800
Dec 10, 2025 4,840 4,877 4,821 4,860 +11 +0.23% 11,349,000
Dec 9, 2025 4,918 4,919 4,849 4,849 -59 -1.20% 11,143,100
Dec 8, 2025 4,904 4,917 4,881 4,908 -41 -0.83% 10,075,000
Dec 5, 2025 4,905 4,966 4,874 4,949 +49 +1.00% 16,256,600
Dec 4, 2025 4,809 4,905 4,793 4,900 +83 +1.72% 13,427,100
Dec 3, 2025 4,869 4,883 4,803 4,817 -101 -2.05% 15,331,700
Dec 2, 2025 4,901 4,918 4,804 4,918 +147 +3.08% 20,880,000
Dec 1, 2025 4,785 4,846 4,740 4,771 +73 +1.55% 18,687,500
Nov 28, 2025 4,656 4,721 4,647 4,698 +23 +0.49% 10,467,800
Nov 27, 2025 4,687 4,760 4,675 4,675 +51 +1.10% 13,849,900
Nov 26, 2025 4,491 4,638 4,480 4,624 +167 +3.75% 18,752,400
Nov 25, 2025 4,519 4,520 4,411 4,457 +8 +0.18% 14,192,600
Nov 21, 2025 4,350 4,471 4,340 4,449 +33 +0.75% 17,786,900
Nov 20, 2025 4,461 4,482 4,413 4,416 +42 +0.96% 13,065,200
Nov 19, 2025 4,410 4,452 4,353 4,374 +15 +0.34% 13,159,100
Nov 18, 2025 4,480 4,516 4,359 4,359 -169 -3.73% 16,167,400
Nov 17, 2025 4,540 4,586 4,465 4,528 +198 +4.57% 23,620,300
Nov 14, 2025 4,300 4,354 4,274 4,330 -1 -0.02% 12,328,800
Nov 13, 2025 4,333 4,370 4,310 4,331 +51 +1.19% 12,480,500