Sumitomo Mitsui Financial

8316
🏛️ usa →
27.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.79 11.79 11.79 11.79 0.0M
2021-12-29 11.60 11.70 11.60 11.70 0.0M
2021-12-28 11.64 11.64 11.64 11.64 0.0M
2021-12-23 11.71 11.71 11.04 11.04 0.0M
2021-12-22 11.56 11.56 11.03 11.03 0.0M
2021-12-21 11.33 11.33 11.33 11.33 0.0M
2021-12-20 11.41 11.41 11.41 11.41 0.0M
2021-12-17 11.73 11.73 11.73 11.73 0.0M
2021-12-16 11.38 11.38 11.32 11.32 0.0M
2021-12-15 11.76 11.76 11.20 11.20 0.0M
2021-12-10 11.21 11.21 11.21 11.21 0.0M
2021-12-08 11.76 11.76 11.76 11.76 0.0M
2021-12-06 11.12 11.12 11.12 11.12 0.0M
2021-11-24 11.49 11.49 11.49 11.49 0.0M
2021-11-23 10.89 11.35 10.89 11.35 0.0M
2021-11-22 10.91 10.91 10.91 10.91 0.0M
2021-11-19 11.19 11.19 11.19 11.19 0.0M
2021-11-17 11.68 11.68 11.58 11.58 0.0M
2021-11-16 11.16 11.16 11.16 11.16 0.0M
2021-11-15 11.67 11.67 11.44 11.44 0.0M
2021-11-10 11.53 11.53 10.86 10.92 0.0M
2021-11-09 10.91 10.91 10.91 10.91 0.0M
2021-11-08 11.08 11.08 11.08 11.08 0.0M
2021-11-03 10.88 10.88 10.88 10.88 0.0M
2021-11-02 10.82 11.40 10.82 11.40 0.0M
2021-10-27 11.09 11.09 10.87 10.87 0.0M
2021-10-26 10.90 10.90 10.90 10.90 0.1M
2021-10-25 10.96 10.96 10.96 10.96 0.0M
2021-10-22 11.20 11.20 11.20 11.20 0.0M
2021-10-21 11.08 11.08 11.02 11.02 0.0M
2021-10-20 11.16 11.16 11.16 11.16 0.0M
2021-10-19 11.04 11.04 10.98 10.98 0.0M
2021-10-18 11.29 11.29 11.29 11.29 0.0M
2021-10-13 11.62 11.62 11.62 11.62 0.0M
2021-10-11 11.94 11.94 11.44 11.44 0.0M
2021-10-05 11.71 11.90 11.71 11.90 0.0M
2021-10-01 11.26 11.82 11.26 11.82 0.0M
2021-09-30 11.72 11.72 11.72 11.72 0.0M
2021-09-29 12.23 12.23 12.23 12.23 0.1M
2021-09-24 11.94 12.29 11.94 12.29 0.0M
2021-09-23 12.26 12.26 12.26 12.26 0.0M
2021-09-22 11.83 12.23 11.83 12.23 0.0M
2021-09-21 12.37 12.37 11.71 11.77 0.0M
2021-09-20 12.10 12.10 12.10 12.10 0.0M
2021-09-17 12.38 12.38 12.38 12.38 0.0M
2021-09-16 12.17 12.17 12.17 12.17 0.0M
2021-09-13 12.38 12.45 11.91 12.10 0.0M
2021-09-10 12.15 12.25 12.00 12.01 0.0M
2021-09-09 12.24 12.24 12.24 12.24 0.0M
2021-09-08 12.15 12.15 12.15 12.15 0.0M
2021-09-07 11.76 11.76 11.76 11.76 0.0M
2021-09-03 12.12 12.19 11.73 12.19 0.0M
2021-09-02 11.34 11.91 11.34 11.34 0.0M
2021-09-01 11.40 11.97 11.40 11.97 0.0M
2021-08-26 11.62 11.62 11.62 11.62 0.0M
2021-08-24 10.78 10.78 10.78 10.78 0.0M
2021-08-23 11.69 11.69 11.69 11.69 0.0M
2021-08-19 11.66 11.66 11.47 11.47 0.0M
2021-08-18 11.62 11.80 11.62 11.80 0.3M
2021-08-17 11.67 11.67 11.67 11.67 0.0M
2021-08-16 11.33 11.33 11.33 11.33 0.0M
2021-08-13 11.61 11.84 11.55 11.84 0.0M
2021-08-12 12.05 12.05 12.05 12.05 0.0M
2021-08-11 11.40 11.40 11.40 11.40 0.0M
2021-08-10 11.10 11.65 11.10 11.65 0.0M
2021-08-09 11.60 11.60 11.04 11.04 0.0M
2021-08-04 11.55 11.55 11.55 11.55 0.0M
2021-08-03 11.58 11.58 11.58 11.58 0.0M
2021-08-02 11.11 11.49 11.11 11.49 0.0M
2021-07-30 11.23 11.23 11.23 11.23 0.0M
2021-07-29 11.63 11.63 11.08 11.45 0.0M
2021-07-28 11.12 11.60 11.05 11.05 0.0M
2021-07-27 11.54 11.54 11.54 11.54 0.0M
2021-07-26 11.08 11.43 11.08 11.43 0.0M
2021-07-22 11.61 11.61 11.19 11.19 0.0M
2021-07-21 11.35 11.35 10.92 11.28 0.0M
2021-07-19 11.11 11.11 11.11 11.11 0.1M
2021-07-16 11.67 11.67 11.67 11.67 0.0M
2021-07-15 11.65 11.65 11.65 11.65 0.2M
2021-07-14 11.24 11.24 11.24 11.24 0.0M
2021-07-13 11.56 11.56 11.56 11.56 0.0M
2021-07-12 11.56 11.56 10.98 10.98 0.0M
2021-07-09 11.62 11.62 11.62 11.62 0.0M
2021-07-07 11.74 11.74 11.74 11.74 0.0M
2021-07-01 11.77 11.77 11.40 11.40 0.0M
2021-06-29 11.31 11.38 11.31 11.33 0.0M
2021-06-28 11.48 11.88 11.48 11.88 0.0M
2021-06-25 11.62 11.62 11.62 11.62 0.0M
2021-06-23 11.80 11.80 11.80 11.80 0.0M
2021-06-22 11.44 11.84 11.44 11.84 0.1M
2021-06-17 11.69 11.69 11.69 11.69 0.0M
2021-06-16 12.20 12.20 12.20 12.20 0.0M
2021-06-11 11.69 12.25 11.69 11.81 0.0M
2021-06-10 12.34 12.34 11.85 12.16 0.0M
2021-05-25 11.69 12.13 11.69 12.13 0.0M
2021-05-24 12.05 12.05 12.05 12.05 0.0M
2021-05-21 11.86 12.55 11.86 12.55 0.0M
2021-05-19 12.29 12.29 12.29 12.29 0.0M
2021-05-18 12.77 12.77 12.45 12.45 0.0M
2021-05-17 11.73 11.73 11.73 11.73 0.0M
2021-05-14 12.31 12.49 11.89 12.49 0.0M
2021-05-13 11.79 11.79 11.79 11.79 0.0M
2021-05-12 12.21 12.21 12.21 12.21 0.0M
2021-05-11 12.06 12.06 12.06 12.06 0.0M
2021-05-07 12.44 12.44 12.03 12.22 0.0M
2021-05-06 12.37 12.37 12.37 12.37 0.0M
2021-05-05 11.77 11.77 11.77 11.77 0.0M
2021-05-04 11.70 11.70 11.50 11.70 0.0M
2021-05-03 11.78 11.78 11.78 11.78 0.0M
2021-04-30 11.40 11.40 11.40 11.40 0.0M
2021-04-29 11.84 11.84 11.84 11.84 0.0M
2021-04-28 11.39 11.39 11.39 11.39 0.0M
2021-04-26 12.03 12.03 12.03 12.03 0.1M
2021-04-23 11.34 11.34 11.34 11.34 0.0M
2021-04-21 12.01 12.01 12.01 12.01 0.0M
2021-04-20 11.53 11.56 11.53 11.56 0.0M
2021-04-19 12.36 12.36 12.25 12.25 0.0M
2021-04-15 12.41 12.41 12.41 12.41 0.0M
2021-04-13 12.13 12.13 12.13 12.13 0.0M
2021-04-08 12.21 12.21 12.21 12.21 0.0M
2021-04-06 12.38 12.38 12.38 12.38 0.0M
2021-04-05 12.54 12.54 12.54 12.54 0.0M
2021-04-01 12.21 12.31 12.21 12.31 0.0M
2021-03-26 13.18 13.18 13.18 13.18 0.0M
2021-03-24 12.72 12.72 12.72 12.72 0.0M
2021-03-15 12.99 12.99 12.99 12.99 0.0M
2021-03-12 12.84 12.84 12.84 12.84 0.0M
2021-03-10 12.59 12.59 12.59 12.59 0.0M
2021-03-08 12.22 12.47 12.22 12.47 0.0M
2021-03-05 11.59 11.59 11.59 11.59 0.0M
2021-03-02 11.87 11.87 11.83 11.83 0.0M
2021-03-01 11.88 12.12 11.88 12.12 0.0M
2021-02-23 11.92 11.92 11.92 11.92 0.0M
2021-02-11 10.80 10.80 10.80 10.80 0.0M
2021-02-10 11.98 11.98 11.98 11.98 0.0M
2021-02-08 11.57 11.57 11.57 11.57 0.0M
2021-02-05 11.00 11.00 11.00 11.00 0.0M
2021-02-04 10.89 10.89 10.84 10.84 0.0M
2021-02-03 10.78 10.78 10.78 10.78 0.0M
2021-01-29 9.77 9.77 9.77 9.77 0.0M
2021-01-27 9.90 9.90 9.90 9.90 0.0M
2021-01-25 10.95 10.95 10.95 10.95 0.0M
2021-01-21 11.43 11.43 11.43 11.43 0.0M
2021-01-15 11.55 11.55 11.55 11.55 0.0M
2021-01-08 11.04 11.04 11.04 11.04 0.0M
2021-01-07 11.56 11.56 11.56 11.56 0.0M
2021-01-05 10.43 10.43 10.43 10.43 0.0M