Sumitomo Mitsui Financial Group, Inc.(8316) Historical

52 Week High Feb 12, 2026

6,284 JPY

52 Week Low May 2, 2025

3,238 JPY

Yearly High Feb 12, 2026

6,284 JPY

Yearly Low Mar 30, 2026

4,927 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,609	5,609	5,420	5,480	-168	-2.97%	5,973,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,470	5,667	5,437	5,648	+244	+4.52%	15,541,200
Apr 27, 2026	5,313	5,421	5,268	5,404	+57	+1.07%	9,422,700
Apr 24, 2026	5,383	5,389	5,298	5,347	-3	-0.06%	7,882,600
Apr 23, 2026	5,404	5,428	5,297	5,350	-92	-1.69%	12,947,200
Apr 22, 2026	5,468	5,483	5,388	5,442	-29	-0.53%	9,352,200
Apr 21, 2026	5,590	5,590	5,452	5,471	-104	-1.87%	9,134,200
Apr 20, 2026	5,623	5,640	5,568	5,575	-23	-0.41%	7,598,100
Apr 17, 2026	5,660	5,662	5,559	5,598	-92	-1.62%	11,391,100
Apr 16, 2026	5,690	5,738	5,660	5,690	+40	+0.71%	11,580,100
Apr 15, 2026	5,615	5,699	5,611	5,650	+111	+2.00%	12,554,000
Apr 14, 2026	5,625	5,630	5,522	5,539	-38	-0.68%	10,812,000
Apr 13, 2026	5,550	5,641	5,520	5,577	+41	+0.74%	9,107,100
Apr 10, 2026	5,552	5,602	5,536	5,536	-16	-0.29%	9,342,000
Apr 9, 2026	5,639	5,676	5,546	5,552	-69	-1.23%	12,330,500
Apr 8, 2026	5,700	5,705	5,598	5,621	+203	+3.75%	16,737,800
Apr 7, 2026	5,412	5,480	5,392	5,418	+39	+0.73%	8,755,300
Apr 6, 2026	5,392	5,444	5,368	5,379	+6	+0.11%	7,094,100
Apr 3, 2026	5,436	5,458	5,351	5,373	-15	-0.28%	7,293,400
Apr 2, 2026	5,555	5,556	5,342	5,388	-67	-1.23%	15,876,200
Apr 1, 2026	5,281	5,475	5,235	5,455	+449	+8.97%	19,037,000