Singapore markets open in 6 hours 40 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.41 +55.73 (+1.06%) Dow
39,842.72 +284.61 (+0.72%) Nasdaq
16,733.44 +222.26 (+1.35%) Bitcoin USD
65,203.28 +3,806.56 (+6.20%) CMC Crypto 200
1,374.05 +106.11 (+8.37%)
Sumitomo Mitsui Financial Group, Inc. (8316.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 9,201.00 | 9,362.00 | 9,180.00 | 9,203.00 | 9,203.00 | 8,969,700 |
| 14 May 2024 | 9,145.00 | 9,167.00 | 9,064.00 | 9,159.00 | 9,159.00 | 6,116,900 |
| 13 May 2024 | 9,009.00 | 9,153.00 | 8,991.00 | 9,104.00 | 9,104.00 | 6,387,800 |
| 10 May 2024 | 8,929.00 | 9,030.00 | 8,895.00 | 9,000.00 | 9,000.00 | 6,547,900 |
| 09 May 2024 | 8,854.00 | 8,944.00 | 8,830.00 | 8,913.00 | 8,913.00 | 4,486,400 |
| 08 May 2024 | 8,850.00 | 8,896.00 | 8,788.00 | 8,801.00 | 8,801.00 | 4,095,200 |
| 07 May 2024 | 8,920.00 | 8,930.00 | 8,826.00 | 8,907.00 | 8,907.00 | 4,200,900 |
| 02 May 2024 | 8,947.00 | 8,952.00 | 8,826.00 | 8,870.00 | 8,870.00 | 4,784,300 |
| 01 May 2024 | 8,946.00 | 9,016.00 | 8,834.00 | 8,994.00 | 8,994.00 | 6,847,100 |
| 30 Apr 2024 | 8,785.00 | 8,980.00 | 8,760.00 | 8,980.00 | 8,980.00 | 7,204,700 |
| 26 Apr 2024 | 8,763.00 | 8,841.00 | 8,693.00 | 8,787.00 | 8,787.00 | 6,169,500 |
| 25 Apr 2024 | 8,830.00 | 8,899.00 | 8,780.00 | 8,796.00 | 8,796.00 | 4,450,200 |
| 24 Apr 2024 | 8,800.00 | 8,860.00 | 8,736.00 | 8,860.00 | 8,860.00 | 5,446,800 |
| 23 Apr 2024 | 8,754.00 | 8,836.00 | 8,738.00 | 8,787.00 | 8,787.00 | 5,623,100 |
| 22 Apr 2024 | 8,642.00 | 8,752.00 | 8,574.00 | 8,699.00 | 8,699.00 | 7,302,300 |
| 19 Apr 2024 | 8,620.00 | 8,635.00 | 8,433.00 | 8,536.00 | 8,536.00 | 8,078,000 |
| 18 Apr 2024 | 8,470.00 | 8,630.00 | 8,452.00 | 8,613.00 | 8,613.00 | 6,366,700 |
| 17 Apr 2024 | 8,716.00 | 8,716.00 | 8,456.00 | 8,551.00 | 8,551.00 | 6,884,200 |
| 16 Apr 2024 | 8,899.00 | 8,985.00 | 8,628.00 | 8,628.00 | 8,628.00 | 9,086,600 |
| 15 Apr 2024 | 8,861.00 | 8,937.00 | 8,808.00 | 8,937.00 | 8,937.00 | 4,686,700 |
| 12 Apr 2024 | 9,050.00 | 9,050.00 | 8,918.00 | 8,962.00 | 8,962.00 | 6,400,600 |
| 11 Apr 2024 | 8,800.00 | 9,064.00 | 8,800.00 | 9,042.00 | 9,042.00 | 9,758,200 |
| 10 Apr 2024 | 8,830.00 | 8,853.00 | 8,792.00 | 8,842.00 | 8,842.00 | 3,826,000 |
| 09 Apr 2024 | 8,867.00 | 8,915.00 | 8,830.00 | 8,898.00 | 8,898.00 | 4,892,600 |
| 08 Apr 2024 | 8,783.00 | 8,867.00 | 8,751.00 | 8,852.00 | 8,852.00 | 5,629,000 |
| 05 Apr 2024 | 8,703.00 | 8,749.00 | 8,662.00 | 8,741.00 | 8,741.00 | 7,173,600 |
| 04 Apr 2024 | 8,788.00 | 8,898.00 | 8,750.00 | 8,846.00 | 8,846.00 | 7,188,100 |
| 03 Apr 2024 | 8,570.00 | 8,794.00 | 8,491.00 | 8,754.00 | 8,754.00 | 9,180,300 |
| 02 Apr 2024 | 8,675.00 | 8,791.00 | 8,568.00 | 8,589.00 | 8,589.00 | 7,116,800 |
| 01 Apr 2024 | 8,900.00 | 8,919.00 | 8,584.00 | 8,599.00 | 8,599.00 | 7,346,100 |
| 29 Mar 2024 | 8,877.00 | 8,932.00 | 8,850.00 | 8,894.00 | 8,894.00 | 3,916,100 |
| 28 Mar 2024 | 8,928.00 | 8,970.00 | 8,832.00 | 8,832.00 | 8,832.00 | 8,327,800 |
| 28 Mar 2024 | 135 Dividend | |||||
| 27 Mar 2024 | 8,990.00 | 9,159.00 | 8,982.00 | 9,061.00 | 8,926.00 | 10,648,100 |
| 26 Mar 2024 | 8,985.00 | 8,991.00 | 8,855.00 | 8,927.00 | 8,794.00 | 5,855,100 |
| 25 Mar 2024 | 9,090.00 | 9,090.00 | 8,945.00 | 8,951.00 | 8,817.64 | 7,590,900 |
| 22 Mar 2024 | 8,984.00 | 9,110.00 | 8,855.00 | 9,095.00 | 8,959.49 | 12,950,300 |
| 21 Mar 2024 | 8,721.00 | 8,912.00 | 8,679.00 | 8,912.00 | 8,779.22 | 11,974,500 |
| 19 Mar 2024 | 8,639.00 | 8,844.00 | 8,520.00 | 8,677.00 | 8,547.72 | 14,682,000 |
| 18 Mar 2024 | 8,630.00 | 8,687.00 | 8,562.00 | 8,687.00 | 8,557.57 | 7,425,800 |
| 15 Mar 2024 | 8,582.00 | 8,752.00 | 8,503.00 | 8,507.00 | 8,380.25 | 10,769,100 |
| 14 Mar 2024 | 8,620.00 | 8,698.00 | 8,594.00 | 8,612.00 | 8,483.69 | 5,940,200 |
| 13 Mar 2024 | 8,812.00 | 8,820.00 | 8,596.00 | 8,636.00 | 8,507.33 | 7,647,600 |
| 12 Mar 2024 | 8,665.00 | 8,693.00 | 8,470.00 | 8,588.00 | 8,460.05 | 11,052,300 |
| 11 Mar 2024 | 9,080.00 | 9,084.00 | 8,658.00 | 8,772.00 | 8,641.31 | 14,316,600 |
| 08 Mar 2024 | 8,946.00 | 9,159.00 | 8,903.00 | 9,116.00 | 8,980.18 | 13,183,700 |
| 07 Mar 2024 | 8,847.00 | 9,029.00 | 8,827.00 | 8,918.00 | 8,785.13 | 10,498,400 |
| 06 Mar 2024 | 8,662.00 | 8,779.00 | 8,622.00 | 8,773.00 | 8,642.29 | 8,915,400 |
| 05 Mar 2024 | 8,511.00 | 8,649.00 | 8,470.00 | 8,623.00 | 8,494.53 | 8,024,700 |
| 04 Mar 2024 | 8,488.00 | 8,498.00 | 8,389.00 | 8,461.00 | 8,334.94 | 6,473,700 |
| 01 Mar 2024 | 8,305.00 | 8,466.00 | 8,286.00 | 8,450.00 | 8,324.10 | 6,648,000 |
| 29 Feb 2024 | 8,285.00 | 8,350.00 | 8,227.00 | 8,344.00 | 8,219.68 | 8,317,200 |
| 28 Feb 2024 | 8,500.00 | 8,555.00 | 8,245.00 | 8,310.00 | 8,186.19 | 9,682,500 |
| 27 Feb 2024 | 8,245.00 | 8,480.00 | 8,180.00 | 8,408.00 | 8,282.73 | 11,146,500 |
| 26 Feb 2024 | 8,114.00 | 8,264.00 | 8,070.00 | 8,200.00 | 8,077.83 | 8,582,400 |
| 22 Feb 2024 | 8,100.00 | 8,112.00 | 8,043.00 | 8,071.00 | 7,950.75 | 5,512,900 |
| 21 Feb 2024 | 8,050.00 | 8,090.00 | 7,971.00 | 8,001.00 | 7,881.79 | 5,944,600 |
| 20 Feb 2024 | 8,200.00 | 8,258.00 | 8,045.00 | 8,068.00 | 7,947.79 | 9,190,800 |
| 19 Feb 2024 | 8,079.00 | 8,185.00 | 8,065.00 | 8,185.00 | 8,063.05 | 8,102,300 |
| 16 Feb 2024 | 7,836.00 | 8,040.00 | 7,824.00 | 8,019.00 | 7,899.52 | 10,645,000 |
| 15 Feb 2024 | 7,770.00 | 7,838.00 | 7,721.00 | 7,770.00 | 7,654.23 | 7,738,500 |
| 14 Feb 2024 | 7,702.00 | 7,702.00 | 7,702.00 | 7,702.00 | 7,587.25 | 883,900 |
| 13 Feb 2024 | 7,629.00 | 7,682.00 | 7,603.00 | 7,682.00 | 7,567.55 | 6,208,400 |
| 09 Feb 2024 | 7,581.00 | 7,603.00 | 7,511.00 | 7,565.00 | 7,452.29 | 5,406,900 |
| 08 Feb 2024 | 7,686.00 | 7,686.00 | 7,566.00 | 7,580.00 | 7,467.07 | 7,480,400 |
| 07 Feb 2024 | 7,621.00 | 7,692.00 | 7,598.00 | 7,687.00 | 7,572.47 | 4,861,900 |
| 06 Feb 2024 | 7,710.00 | 7,809.00 | 7,618.00 | 7,630.00 | 7,516.32 | 9,353,300 |
| 05 Feb 2024 | 7,719.00 | 7,752.00 | 7,617.00 | 7,740.00 | 7,624.68 | 9,581,700 |
| 02 Feb 2024 | 7,639.00 | 7,643.00 | 7,553.00 | 7,620.00 | 7,506.47 | 8,873,200 |
| 01 Feb 2024 | 7,600.00 | 7,690.00 | 7,547.00 | 7,639.00 | 7,525.19 | 8,221,000 |
| 31 Jan 2024 | 7,556.00 | 7,700.00 | 7,550.00 | 7,700.00 | 7,585.28 | 8,987,000 |
| 30 Jan 2024 | 7,564.00 | 7,585.00 | 7,528.00 | 7,559.00 | 7,446.38 | 4,076,100 |
| 29 Jan 2024 | 7,499.00 | 7,587.00 | 7,495.00 | 7,584.00 | 7,471.01 | 6,071,900 |
| 26 Jan 2024 | 7,531.00 | 7,533.00 | 7,440.00 | 7,440.00 | 7,329.15 | 9,687,600 |
| 25 Jan 2024 | 7,713.00 | 7,748.00 | 7,634.00 | 7,645.00 | 7,531.10 | 8,545,400 |
| 24 Jan 2024 | 7,399.00 | 7,706.00 | 7,378.00 | 7,706.00 | 7,591.19 | 16,515,400 |
| 23 Jan 2024 | 7,400.00 | 7,482.00 | 7,344.00 | 7,409.00 | 7,298.61 | 7,651,400 |
| 22 Jan 2024 | 7,299.00 | 7,373.00 | 7,270.00 | 7,373.00 | 7,263.15 | 5,732,900 |
| 19 Jan 2024 | 7,280.00 | 7,282.00 | 7,232.00 | 7,280.00 | 7,171.54 | 5,876,400 |
| 18 Jan 2024 | 7,268.00 | 7,289.00 | 7,163.00 | 7,220.00 | 7,112.43 | 6,613,800 |
| 17 Jan 2024 | 7,250.00 | 7,337.00 | 7,210.00 | 7,266.00 | 7,157.74 | 7,080,500 |
| 16 Jan 2024 | 7,335.00 | 7,352.00 | 7,222.00 | 7,250.00 | 7,141.98 | 5,811,300 |
| 15 Jan 2024 | 7,211.00 | 7,255.00 | 7,191.00 | 7,239.00 | 7,131.15 | 1,567,500 |
| 12 Jan 2024 | 7,232.00 | 7,255.00 | 7,135.00 | 7,137.00 | 7,030.67 | 7,929,700 |
| 11 Jan 2024 | 7,193.00 | 7,286.00 | 7,180.00 | 7,237.00 | 7,129.18 | 7,915,500 |
| 10 Jan 2024 | 7,071.00 | 7,162.00 | 7,065.00 | 7,124.00 | 7,017.86 | 5,114,800 |
| 09 Jan 2024 | 7,161.00 | 7,170.00 | 7,072.00 | 7,123.00 | 7,016.87 | 6,973,400 |
| 05 Jan 2024 | 7,048.00 | 7,161.00 | 7,020.00 | 7,161.00 | 7,054.31 | 7,360,400 |
| 04 Jan 2024 | 6,937.00 | 6,980.00 | 6,849.00 | 6,980.00 | 6,876.00 | 5,843,400 |
| 29 Dec 2023 | 6,871.00 | 6,918.00 | 6,831.00 | 6,880.00 | 6,777.49 | 4,705,300 |
| 28 Dec 2023 | 6,810.00 | 6,869.00 | 6,785.00 | 6,828.00 | 6,726.27 | 4,095,700 |
| 27 Dec 2023 | 6,820.00 | 6,858.00 | 6,792.00 | 6,847.00 | 6,744.99 | 4,890,600 |
| 26 Dec 2023 | 6,772.00 | 6,794.00 | 6,731.00 | 6,774.00 | 6,673.07 | 3,811,500 |
| 25 Dec 2023 | 6,885.00 | 6,890.00 | 6,791.00 | 6,794.00 | 6,692.78 | 3,729,700 |
| 22 Dec 2023 | 6,739.00 | 6,869.00 | 6,736.00 | 6,840.00 | 6,738.09 | 7,647,700 |
| 21 Dec 2023 | 6,655.00 | 6,679.00 | 6,613.00 | 6,655.00 | 6,555.85 | 6,010,400 |
| 20 Dec 2023 | 6,578.00 | 6,746.00 | 6,553.00 | 6,703.00 | 6,603.13 | 8,183,400 |
| 19 Dec 2023 | 6,653.00 | 6,718.00 | 6,570.00 | 6,678.00 | 6,578.50 | 10,128,400 |
| 18 Dec 2023 | 6,660.00 | 6,712.00 | 6,530.00 | 6,635.00 | 6,536.15 | 14,066,500 |
| 15 Dec 2023 | 6,785.00 | 6,930.00 | 6,747.00 | 6,760.00 | 6,659.28 | 18,650,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.