kabutan

Sumitomo Mitsui Financial Group, Inc.(8316) Historical

8316
TSE Prime
Sumitomo Mitsui Financial Group, Inc.
4,949
JPY
+49
(+1.00%)
Dec 5, 3:30 pm JST
32.01
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
4,939
Dec 6, 12:56 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 2, 2025
4,918 JPY
52 Week Low Apr 7, 2025
2,560 JPY
Yearly High Dec 2, 2025
4,918 JPY
Yearly Low Apr 7, 2025
2,560 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,905 4,966 4,874 4,949 +49 +1.00% 16,256,600

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 4,218 4,303 4,211 4,280 +82 +1.95% 13,243,300
Nov 11, 2025 4,228 4,238 4,171 4,198 +9 +0.21% 7,353,800
Nov 10, 2025 4,203 4,228 4,185 4,189 +27 +0.65% 10,966,200
Nov 7, 2025 4,139 4,175 4,118 4,162 -41 -0.98% 10,903,700
Nov 6, 2025 4,110 4,213 4,104 4,203 +132 +3.24% 13,546,100