Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)のデータ

Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)の基本情報

名前 Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)
ティッカー SMFG
Japan
上場年 nan
セクター Finance

Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.26 7.12 7.19 7.19 1186900.0 7.19
2021-02-12 6.97 6.87 6.88 6.97 1064200.0 6.97
2021-02-11 6.82 6.76 6.78 6.81 981300.0 6.81
2021-02-10 6.78 6.71 6.76 6.76 862000.0 6.76
2021-02-09 6.75 6.68 6.74 6.75 779600.0 6.75
2021-02-08 6.82 6.74 6.75 6.8 999700.0 6.8
2021-02-05 6.55 6.5 6.52 6.53 827600.0 6.53
2021-02-04 6.46 6.36 6.4 6.45 933100.0 6.45
2021-02-03 6.47 6.41 6.41 6.45 883100.0 6.45
2021-02-02 6.4 6.31 6.31 6.36 687900.0 6.36
2021-02-01 6.36 6.26 6.3 6.35 1218300.0 6.35
2021-01-29 6.29 6.18 6.28 6.21 1402300.0 6.21
2021-01-28 6.42 6.29 6.29 6.34 1112300.0 6.34
2021-01-27 6.3 6.2 6.3 6.21 1879900.0 6.21
2021-01-26 6.41 6.36 6.38 6.39 787300.0 6.39
2021-01-25 6.38 6.31 6.37 6.36 960000.0 6.36
2021-01-22 6.45 6.37 6.44 6.42 900500.0 6.42
2021-01-21 6.54 6.47 6.54 6.49 1018100.0 6.49
2021-01-20 6.58 6.53 6.56 6.55 1133300.0 6.55
2021-01-19 6.7 6.57 6.64 6.66 2111200.0 6.66
2021-01-15 6.79 6.7 6.76 6.71 1638900.0 6.71
2021-01-14 6.93 6.81 6.84 6.9 1480600.0 6.9
2021-01-13 6.76 6.7 6.75 6.74 766800.0 6.74
2021-01-12 6.74 6.65 6.66 6.73 1334600.0 6.73
2021-01-11 6.76 6.58 6.6 6.75 2425300.0 6.75
2021-01-08 6.7 6.62 6.67 6.7 987500.0 6.7
2021-01-07 6.69 6.65 6.66 6.68 1368600.0 6.68
2021-01-06 6.55 6.36 6.36 6.51 1684200.0 6.51
2021-01-05 6.18 6.1 6.13 6.18 739400.0 6.18
2021-01-04 6.2 6.09 6.18 6.1 1908500.0 6.1
2020-12-31 6.17 6.15 6.16 6.17 772000.0 6.17
2020-12-30 6.22 6.17 6.2 6.18 637500.0 6.18
2020-12-29 6.22 6.14 6.14 6.18 1679600.0 6.18
2020-12-28 6.16 6.09 6.1 6.14 1303200.0 6.14
2020-12-24 6.07 6.01 6.03 6.02 393900.0 6.02
2020-12-23 6.01 5.96 5.98 6.0 1262800.0 6.0
2020-12-22 6.06 5.95 6.06 5.96 1858800.0 5.96
2020-12-21 6.07 5.98 6.01 6.06 2554400.0 6.06
2020-12-18 6.08 6.01 6.05 6.03 1376600.0 6.03
2020-12-17 6.04 5.99 5.99 6.04 1474800.0 6.04
2020-12-16 6.01 5.97 6.0 5.99 1054800.0 5.99
2020-12-15 6.01 5.94 5.99 6.01 1332200.0 6.01
2020-12-14 6.06 5.96 6.05 5.98 1554800.0 5.98
2020-12-11 5.92 5.85 5.9 5.92 1639800.0 5.92
2020-12-10 5.86 5.8 5.84 5.86 1486900.0 5.86
2020-12-09 5.9 5.84 5.9 5.86 1441200.0 5.86
2020-12-08 5.89 5.85 5.87 5.88 1165700.0 5.88
2020-12-07 5.92 5.85 5.89 5.86 979500.0 5.86
2020-12-04 5.98 5.93 5.93 5.97 827300.0 5.97
2020-12-03 5.97 5.91 5.95 5.93 1265400.0 5.93
2020-12-02 6.01 5.95 5.95 5.98 948800.0 5.98
2020-12-01 5.9 5.84 5.85 5.85 1308000.0 5.85
2020-11-30 5.9 5.76 5.9 5.77 1981500.0 5.77
2020-11-27 6.09 6.02 6.07 6.03 495300.0 6.03
2020-11-25 6.15 6.1 6.14 6.1 1787400.0 6.1
2020-11-24 6.26 6.2 6.21 6.23 2213800.0 6.23
2020-11-23 6.2 6.14 6.2 6.16 1341600.0 6.16
2020-11-20 6.14 6.09 6.11 6.14 650800.0 6.14
2020-11-19 6.14 6.07 6.08 6.14 838000.0 6.14
2020-11-18 6.16 6.09 6.12 6.1 1577500.0 6.1
2020-11-17 6.25 6.17 6.18 6.21 1357800.0 6.21
2020-11-16 6.17 6.1 6.12 6.14 1269700.0 6.14
2020-11-13 5.98 5.87 5.87 5.96 674100.0 5.96
2020-11-12 5.96 5.9 5.95 5.93 875000.0 5.93
2020-11-11 6.07 6.01 6.05 6.03 1281900.0 6.03
2020-11-10 6.03 5.95 5.96 5.97 1992500.0 5.97
2020-11-09 6.06 5.85 5.88 6.03 2240100.0 6.03
2020-11-06 5.75 5.7 5.73 5.73 742200.0 5.73
2020-11-05 5.71 5.66 5.66 5.68 1206500.0 5.68
2020-11-04 5.72 5.62 5.7 5.66 1274200.0 5.66
2020-11-03 5.85 5.76 5.76 5.84 1089200.0 5.84
2020-11-02 5.69 5.61 5.65 5.67 996600.0 5.67
2020-10-30 5.56 5.49 5.52 5.54 1473700.0 5.54
2020-10-29 5.56 5.47 5.48 5.51 1683600.0 5.51
2020-10-28 5.51 5.4 5.51 5.4 1583600.0 5.4
2020-10-27 5.64 5.57 5.64 5.58 2028000.0 5.58
2020-10-26 5.69 5.6 5.67 5.66 1132400.0 5.66
2020-10-23 5.77 5.72 5.73 5.74 1109200.0 5.74
2020-10-22 5.71 5.67 5.68 5.7 1181300.0 5.7
2020-10-21 5.7 5.64 5.64 5.7 1609800.0 5.7
2020-10-20 5.64 5.57 5.6 5.6 1700300.0 5.6
2020-10-19 5.66 5.59 5.65 5.62 1235400.0 5.62
2020-10-16 5.67 5.6 5.61 5.64 1862200.0 5.64
2020-10-15 5.62 5.56 5.57 5.62 994500.0 5.62
2020-10-14 5.64 5.6 5.64 5.62 1239500.0 5.62
2020-10-13 5.72 5.66 5.72 5.67 1218500.0 5.67
2020-10-12 5.74 5.68 5.69 5.72 848800.0 5.72
2020-10-09 5.7 5.65 5.68 5.65 1374200.0 5.65
2020-10-08 5.74 5.7 5.73 5.7 1411000.0 5.7
2020-10-07 5.76 5.71 5.74 5.73 1192400.0 5.73
2020-10-06 5.77 5.69 5.75 5.69 1585600.0 5.69
2020-10-05 5.74 5.68 5.69 5.74 1247600.0 5.74
2020-10-02 5.69 5.58 5.61 5.66 1271800.0 5.66
2020-10-01 5.62 5.57 5.59 5.61 1112400.0 5.61
2020-09-30 5.62 5.55 5.55 5.59 1201000.0 5.59
2020-09-29 5.76 5.7 5.75 5.73 1245300.0 5.73
2020-09-28 5.86 5.77 5.77 5.84 1098700.0 5.84
2020-09-25 5.87 5.8 5.81 5.85 763900.0 5.85
2020-09-24 5.85 5.78 5.83 5.83 1307000.0 5.83
2020-09-23 5.87 5.77 5.84 5.78 1252800.0 5.78
2020-09-22 5.76 5.7 5.74 5.76 879400.0 5.76
2020-09-21 5.78 5.67 5.78 5.73 990900.0 5.73
2020-09-18 5.93 5.88 5.93 5.89 552300.0 5.89
2020-09-17 5.91 5.88 5.89 5.89 936500.0 5.89
2020-09-16 5.96 5.88 5.89 5.92 1035200.0 5.92
2020-09-15 5.95 5.9 5.95 5.91 1232600.0 5.91
2020-09-14 5.91 5.87 5.9 5.9 725900.0 5.9
2020-09-11 5.85 5.79 5.82 5.84 592200.0 5.84
2020-09-10 5.84 5.77 5.81 5.78 1137400.0 5.78
2020-09-09 5.82 5.76 5.78 5.79 914200.0 5.79
2020-09-08 5.92 5.8 5.92 5.81 1191800.0 5.81
2020-09-04 5.96 5.85 5.92 5.95 1022800.0 5.95
2020-09-03 5.93 5.78 5.9 5.81 1609600.0 5.81
2020-09-02 5.95 5.9 5.92 5.94 728200.0 5.94
2020-09-01 5.92 5.87 5.9 5.91 603500.0 5.91
2020-08-31 5.99 5.87 5.99 5.88 807000.0 5.88
2020-08-28 5.95 5.9 5.91 5.95 1019900.0 5.95
2020-08-27 5.79 5.73 5.77 5.78 1069700.0 5.78
2020-08-26 5.87 5.82 5.83 5.84 564000.0 5.84
2020-08-25 5.87 5.84 5.84 5.86 892600.0 5.86
2020-08-24 5.78 5.72 5.72 5.76 1130600.0 5.76
2020-08-21 5.69 5.65 5.66 5.66 567100.0 5.66
2020-08-20 5.76 5.68 5.7 5.74 675900.0 5.74
2020-08-19 5.8 5.74 5.75 5.76 818100.0 5.76
2020-08-18 5.74 5.69 5.73 5.74 1117100.0 5.74
2020-08-17 5.79 5.74 5.78 5.76 847300.0 5.76
2020-08-14 5.79 5.73 5.76 5.76 754500.0 5.76
2020-08-13 5.83 5.78 5.82 5.79 657200.0 5.79
2020-08-12 5.9 5.84 5.87 5.84 1541300.0 5.84
2020-08-11 5.85 5.76 5.76 5.77 1736400.0 5.77
2020-08-10 5.64 5.54 5.55 5.59 2738200.0 5.59
2020-08-07 5.57 5.46 5.46 5.56 1263200.0 5.56
2020-08-06 5.5 5.4 5.41 5.49 1055000.0 5.49
2020-08-05 5.52 5.48 5.49 5.51 603600.0 5.51
2020-08-04 5.51 5.42 5.42 5.51 1251500.0 5.51
2020-08-03 5.42 5.33 5.37 5.39 934500.0 5.39
2020-07-31 5.38 5.29 5.36 5.35 1290500.0 5.35
2020-07-30 5.46 5.36 5.45 5.46 906000.0 5.46
2020-07-29 5.65 5.54 5.59 5.62 747400.0 5.62
2020-07-28 5.7 5.64 5.64 5.65 2378500.0 5.65
2020-07-27 5.69 5.64 5.69 5.67 1516400.0 5.67
2020-07-24 5.66 5.61 5.63 5.62 853400.0 5.62
2020-07-23 5.68 5.62 5.65 5.64 795300.0 5.64
2020-07-22 5.69 5.65 5.65 5.69 598100.0 5.69
2020-07-21 5.74 5.66 5.67 5.71 1221400.0 5.71
2020-07-20 5.73 5.69 5.7 5.7 626900.0 5.7
2020-07-17 5.75 5.71 5.72 5.72 618500.0 5.72
2020-07-16 5.89 5.79 5.79 5.83 1068000.0 5.83
2020-07-15 5.8 5.75 5.78 5.79 810600.0 5.79
2020-07-14 5.74 5.68 5.69 5.72 979800.0 5.72
2020-07-13 5.71 5.66 5.7 5.69 1148800.0 5.69
2020-07-10 5.67 5.56 5.56 5.67 892000.0 5.67
2020-07-09 5.61 5.5 5.61 5.54 1051300.0 5.54
2020-07-08 5.67 5.59 5.63 5.61 1223900.0 5.61
2020-07-07 5.71 5.66 5.71 5.66 903200.0 5.66
2020-07-06 5.81 5.74 5.77 5.8 1044800.0 5.8
2020-07-02 5.76 5.67 5.68 5.69 1138400.0 5.69
2020-07-01 5.65 5.57 5.61 5.59 1151200.0 5.59
2020-06-30 5.63 5.57 5.61 5.62 1674100.0 5.62
2020-06-29 5.67 5.59 5.63 5.66 1248500.0 5.66
2020-06-26 5.67 5.59 5.66 5.59 1267900.0 5.59
2020-06-25 5.69 5.58 5.61 5.69 1665100.0 5.69
2020-06-24 5.75 5.67 5.75 5.72 1545400.0 5.72
2020-06-23 5.93 5.82 5.93 5.83 1278000.0 5.83
2020-06-22 5.84 5.77 5.78 5.82 1147000.0 5.82
2020-06-19 5.95 5.78 5.95 5.8 1284400.0 5.8
2020-06-18 5.93 5.84 5.84 5.89 1206300.0 5.89
2020-06-17 5.99 5.9 5.95 5.91 1339900.0 5.91
2020-06-16 6.06 5.9 6.01 5.99 2276800.0 5.99
2020-06-15 5.88 5.7 5.71 5.85 2133400.0 5.85
2020-06-12 5.88 5.74 5.88 5.84 2218900.0 5.84
2020-06-11 5.88 5.7 5.84 5.73 3351400.0 5.73
2020-06-10 6.14 6.02 6.11 6.04 3149500.0 6.04
2020-06-09 6.24 6.16 6.23 6.16 2423900.0 6.16
2020-06-08 6.4 6.29 6.31 6.37 1757700.0 6.37
2020-06-05 6.21 6.13 6.18 6.15 2261600.0 6.15
2020-06-04 5.98 5.9 5.92 5.92 2521500.0 5.92
2020-06-03 5.94 5.87 5.87 5.92 1390700.0 5.92
2020-06-02 5.94 5.86 5.89 5.91 2321300.0 5.91
2020-06-01 5.83 5.71 5.74 5.8 1568300.0 5.8
2020-05-29 5.8 5.69 5.8 5.76 2348100.0 5.76
2020-05-28 5.95 5.85 5.85 5.87 2332000.0 5.87
2020-05-27 5.81 5.74 5.74 5.79 1843600.0 5.79
2020-05-26 5.64 5.5 5.5 5.58 2161300.0 5.58
2020-05-22 5.31 5.25 5.31 5.28 1495500.0 5.28
2020-05-21 5.39 5.3 5.35 5.36 1629000.0 5.36
2020-05-20 5.46 5.36 5.36 5.41 2081000.0 5.41
2020-05-19 5.42 5.3 5.37 5.35 3101500.0 5.35
2020-05-18 5.38 5.24 5.24 5.37 2216000.0 5.37
2020-05-15 5.18 5.05 5.18 5.09 1738700.0 5.09
2020-05-14 5.08 4.96 4.98 5.07 2297300.0 5.07
2020-05-13 5.17 5.08 5.16 5.11 1939300.0 5.11
2020-05-12 5.16 5.07 5.14 5.07 1608700.0 5.07
2020-05-11 5.23 5.17 5.18 5.19 1538800.0 5.19
2020-05-08 5.19 5.15 5.19 5.18 1348500.0 5.18
2020-05-07 5.16 5.08 5.1 5.11 1536300.0 5.11
2020-05-06 5.11 5.03 5.08 5.04 1551600.0 5.04
2020-05-05 5.12 5.05 5.07 5.05 1355300.0 5.05
2020-05-04 5.07 4.97 5.05 5.02 1485700.0 5.02
2020-05-01 5.19 5.02 5.14 5.07 1219600.0 5.07
2020-04-30 5.31 5.22 5.29 5.26 1622500.0 5.26
2020-04-29 5.4 5.33 5.39 5.36 2390600.0 5.36
2020-04-28 5.32 5.22 5.24 5.26 2576100.0 5.26
2020-04-27 5.19 5.08 5.11 5.19 1836900.0 5.19
2020-04-24 5.1 4.99 5.09 5.06 1098200.0 5.06
2020-04-23 5.12 5.02 5.03 5.04 1901200.0 5.04
2020-04-22 4.99 4.9 4.95 4.93 1735500.0 4.93
2020-04-21 4.96 4.86 4.93 4.88 1978800.0 4.88
2020-04-20 5.07 4.96 5.0 5.0 2423600.0 5.0
2020-04-17 5.04 4.93 4.99 5.02 2036700.0 5.02
2020-04-16 5.0 4.86 5.0 4.91 3181300.0 4.91
2020-04-15 5.06 4.97 5.04 5.04 1943400.0 5.04
2020-04-14 5.28 5.13 5.28 5.22 3487700.0 5.22
2020-04-13 5.16 4.99 5.12 5.15 3499000.0 5.15
2020-04-09 5.11 5.0 5.04 5.06 2091300.0 5.06
2020-04-08 5.0 4.87 4.9 4.97 2488000.0 4.97
2020-04-07 5.23 5.02 5.12 5.03 4011900.0 5.03
2020-04-06 4.93 4.8 4.83 4.89 3651300.0 4.89
2020-04-03 4.72 4.56 4.72 4.63 2287000.0 4.63
2020-04-02 4.76 4.61 4.61 4.73 2107400.0 4.73
2020-04-01 4.79 4.65 4.7 4.7 3614600.0 4.7
2020-03-31 4.88 4.69 4.8 4.79 2658400.0 4.79
2020-03-30 5.14 4.9 5.13 5.09 3060400.0 5.09
2020-03-27 5.29 5.1 5.18 5.18 2006200.0 5.18
2020-03-26 5.42 5.18 5.18 5.41 2354200.0 5.22
2020-03-25 5.31 5.06 5.16 5.21 2315100.0 5.03
2020-03-24 5.2 5.0 5.07 5.18 2810500.0 5.0
2020-03-23 4.8 4.56 4.74 4.61 2792100.0 4.45
2020-03-20 4.88 4.64 4.83 4.67 2835200.0 4.51
2020-03-19 4.82 4.64 4.73 4.76 2880600.0 4.6
2020-03-18 4.81 4.49 4.8 4.69 4497500.0 4.53
2020-03-17 5.04 4.77 4.8 5.04 13760100.0 4.87
2020-03-16 4.96 4.55 4.55 4.73 2681100.0 4.57
2020-03-13 5.18 4.79 5.09 5.11 3356400.0 4.93
2020-03-12 5.11 4.71 5.1 4.9 3558300.0 4.73
2020-03-11 5.63 5.48 5.59 5.53 4235300.0 5.34
2020-03-10 5.6 5.44 5.58 5.58 3049000.0 5.39
2020-03-09 5.48 5.3 5.46 5.36 2616600.0 5.18
2020-03-06 5.96 5.85 5.91 5.89 2908700.0 5.69
2020-03-05 6.08 6.0 6.06 6.05 3877300.0 5.84
2020-03-04 6.24 6.14 6.23 6.23 3018400.0 6.02
2020-03-03 6.39 6.17 6.36 6.24 6826100.0 6.03
2020-03-02 6.38 6.26 6.31 6.37 5974200.0 6.15
2020-02-28 6.38 6.23 6.31 6.37 6510700.0 6.15
2020-02-27 6.39 6.27 6.35 6.28 26621400.0 6.06
2020-02-26 6.5 6.42 6.46 6.44 2633000.0 6.22
2020-02-25 6.56 6.34 6.54 6.41 3753300.0 6.19
2020-02-24 6.52 6.46 6.47 6.48 1413500.0 6.26
2020-02-21 6.72 6.67 6.72 6.69 875000.0 6.46
2020-02-20 6.76 6.7 6.75 6.73 1000500.0 6.5
2020-02-19 6.86 6.8 6.86 6.81 845900.0 6.58
2020-02-18 6.97 6.87 6.96 6.88 791700.0 6.64