Sumitomo Mitsui Financial Group, Inc.(8316) Historical

52 Week High Jan 16, 2026

5,715 JPY

52 Week Low Apr 7, 2025

2,560 JPY

Yearly High Jan 16, 2026

5,715 JPY

Yearly Low Apr 7, 2025

2,560 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,411	5,442	5,331	5,421	+75	+1.40%	11,476,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	5,400	5,414	5,339	5,346	-84	-1.55%	12,106,100
Jan 27, 2026	5,400	5,458	5,353	5,430	+43	+0.80%	11,719,300
Jan 26, 2026	5,357	5,483	5,353	5,387	-154	-2.78%	11,948,900
Jan 23, 2026	5,421	5,559	5,419	5,541	+133	+2.46%	12,495,900
Jan 22, 2026	5,495	5,500	5,408	5,408	+13	+0.24%	11,861,300
Jan 21, 2026	5,500	5,508	5,395	5,395	-199	-3.56%	18,168,400
Jan 20, 2026	5,660	5,665	5,580	5,594	-77	-1.36%	11,864,800
Jan 19, 2026	5,617	5,683	5,575	5,671	+45	+0.80%	12,197,600
Jan 16, 2026	5,685	5,715	5,626	5,626	-49	-0.86%	17,934,800
Jan 15, 2026	5,555	5,675	5,523	5,675	+120	+2.16%	21,573,300
Jan 14, 2026	5,488	5,555	5,426	5,555	+140	+2.59%	16,042,500
Jan 13, 2026	5,358	5,415	5,329	5,415	+162	+3.08%	18,501,600
Jan 9, 2026	5,147	5,263	5,136	5,253	+150	+2.94%	19,889,900
Jan 8, 2026	5,151	5,164	5,097	5,103	-109	-2.09%	16,112,100
Jan 7, 2026	5,297	5,303	5,212	5,212	-118	-2.21%	16,039,100
Jan 6, 2026	5,241	5,342	5,236	5,330	+147	+2.84%	14,439,800
Jan 5, 2026	5,160	5,187	5,144	5,183	+142	+2.82%	13,477,500
Dec 30, 2025	5,090	5,095	5,041	5,041	-80	-1.56%	10,461,500
Dec 29, 2025	5,089	5,148	5,073	5,121	+20	+0.39%	7,932,000
Dec 26, 2025	5,086	5,125	5,072	5,101	+14	+0.28%	6,095,200