Sumitomo Mitsui Financial Group Inc（SMFG）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 26.30 | 26.72 | 26.30 | 26.72 | +2.65% | 1,638,405 |
| 2026-09-01 | 26.02 | 26.32 | 25.92 | 26.03 | +0.74% | 1,270,238 |
| 2026-08-31 | 26.21 | 26.23 | 25.84 | 25.84 | -0.31% | 1,258,038 |
| 2026-08-28 | 25.99 | 26.08 | 25.84 | 25.92 | +1.93% | 1,481,100 |
| 2026-08-27 | 25.48 | 25.60 | 25.35 | 25.43 | +0.04% | 1,028,100 |
| 2026-08-26 | 25.39 | 25.50 | 25.34 | 25.42 | +0.95% | 933,600 |
| 2026-08-25 | 25.10 | 25.18 | 24.98 | 25.18 | +0.72% | 1,219,531 |
| 2026-08-24 | 24.95 | 25.00 | 24.85 | 25.00 | -0.20% | 1,106,967 |
| 2026-08-21 | 25.11 | 25.12 | 24.86 | 25.05 | +2.08% | 1,090,294 |
| 2026-08-20 | 24.48 | 24.79 | 24.32 | 24.54 | -0.12% | 1,258,052 |
| 2026-08-19 | 25.18 | 25.24 | 24.57 | 24.57 | -4.80% | 1,419,100 |
| 2026-08-18 | 26.00 | 26.05 | 25.73 | 25.81 | -1.64% | 1,098,038 |
| 2026-08-17 | 26.23 | 26.33 | 26.05 | 26.24 | -0.30% | 1,007,534 |
| 2026-08-14 | 26.40 | 26.44 | 26.20 | 26.32 | +0.08% | 951,275 |
| 2026-08-13 | 26.27 | 26.39 | 26.20 | 26.30 | +0.96% | 1,263,720 |
| 2026-08-12 | 26.04 | 26.18 | 26.00 | 26.05 | +3.58% | 1,559,934 |
| 2026-08-11 | 25.43 | 25.48 | 25.14 | 25.15 | -0.67% | 1,152,206 |
| 2026-08-10 | 25.23 | 25.32 | 25.14 | 25.32 | -1.63% | 1,381,658 |
| 2026-08-07 | 25.94 | 25.96 | 25.61 | 25.74 | +0.04% | 1,541,282 |
| 2026-08-06 | 25.87 | 25.89 | 25.68 | 25.73 | +1.30% | 1,392,183 |
| 2026-08-05 | 25.59 | 25.67 | 25.37 | 25.40 | +2.17% | 1,431,643 |
| 2026-08-04 | 25.06 | 25.06 | 24.75 | 24.86 | -1.54% | 2,107,083 |
| 2026-08-03 | 25.41 | 25.41 | 25.05 | 25.25 | -2.43% | 2,550,825 |
| 2026-07-31 | 25.47 | 26.08 | 25.44 | 25.88 | +0.39% | 1,551,661 |
| 2026-07-30 | 25.08 | 25.88 | 24.95 | 25.78 | +3.29% | 2,021,540 |
| 2026-07-29 | 25.41 | 25.46 | 24.94 | 24.96 | -2.46% | 2,399,682 |
| 2026-07-28 | 25.45 | 25.70 | 25.39 | 25.59 | -2.85% | 1,637,116 |
| 2026-07-27 | 26.47 | 26.54 | 26.09 | 26.34 | +0.61% | 1,827,237 |
| 2026-07-24 | 26.28 | 26.44 | 26.18 | 26.18 | +1.04% | 1,484,355 |
| 2026-07-23 | 26.17 | 26.18 | 25.84 | 25.91 | -0.65% | 2,440,480 |
| 2026-07-22 | 26.04 | 26.17 | 25.99 | 26.08 | +0.62% | 1,005,391 |
| 2026-07-21 | 25.70 | 26.02 | 25.57 | 25.92 | +4.14% | 1,282,654 |
| 2026-07-20 | 25.18 | 25.27 | 24.89 | 24.89 | -0.24% | 1,540,819 |
| 2026-07-17 | 24.79 | 25.13 | 24.66 | 24.95 | -3.48% | 2,058,884 |
| 2026-07-16 | 25.95 | 26.02 | 25.77 | 25.85 | -2.45% | 1,768,482 |
| 2026-07-15 | 26.37 | 26.50 | 26.18 | 26.50 | +0.91% | 1,766,905 |
| 2026-07-14 | 26.21 | 26.66 | 26.08 | 26.26 | +1.16% | 2,149,593 |
| 2026-07-13 | 26.02 | 26.03 | 25.80 | 25.96 | +0.85% | 2,476,258 |
| 2026-07-10 | 25.55 | 25.82 | 25.52 | 25.74 | +1.02% | 2,620,451 |
| 2026-07-09 | 25.40 | 25.57 | 25.32 | 25.48 | +0.63% | 1,121,867 |
| 2026-07-08 | 25.16 | 25.34 | 24.95 | 25.32 | +0.04% | 1,743,735 |
| 2026-07-07 | 25.45 | 25.57 | 25.16 | 25.31 | -0.78% | 1,791,838 |
| 2026-07-06 | 25.12 | 25.51 | 25.12 | 25.51 | +4.00% | 1,880,814 |
| 2026-07-02 | 24.70 | 24.73 | 24.33 | 24.53 | +2.00% | 1,775,344 |
| 2026-07-01 | 23.81 | 24.23 | 23.81 | 24.05 | +1.99% | 2,198,517 |
| 2026-06-30 | 23.65 | 23.69 | 23.52 | 23.58 | -0.55% | 1,784,626 |
| 2026-06-29 | 23.59 | 23.77 | 23.50 | 23.71 | -0.50% | 1,288,607 |
| 2026-06-26 | 23.71 | 24.01 | 23.71 | 23.83 | +0.55% | 1,603,475 |
| 2026-06-25 | 23.82 | 23.89 | 23.57 | 23.70 | +0.34% | 1,663,961 |
| 2026-06-24 | 23.61 | 23.71 | 23.45 | 23.62 | -1.38% | 2,470,490 |
| 2026-06-23 | 23.78 | 24.12 | 23.61 | 23.95 | -4.31% | 2,288,676 |
| 2026-06-22 | 24.99 | 25.27 | 24.88 | 25.03 | -0.79% | 2,891,691 |
| 2026-06-18 | 25.22 | 25.35 | 25.09 | 25.23 | +2.81% | 2,504,428 |
| 2026-06-17 | 24.39 | 24.89 | 24.35 | 24.54 | +1.53% | 2,906,536 |
| 2026-06-16 | 24.26 | 24.34 | 24.09 | 24.17 | -0.53% | 1,269,662 |
| 2026-06-15 | 24.58 | 24.60 | 24.29 | 24.30 | -0.41% | 1,781,708 |
| 2026-06-12 | 24.16 | 24.43 | 24.09 | 24.40 | +2.43% | 2,878,318 |
| 2026-06-11 | 23.28 | 23.87 | 23.15 | 23.82 | +3.61% | 2,784,458 |
| 2026-06-10 | 23.26 | 23.48 | 22.97 | 22.99 | -0.35% | 2,438,461 |
| 2026-06-09 | 23.34 | 23.43 | 22.77 | 23.07 | -0.73% | 2,992,879 |
| 2026-06-08 | 23.16 | 23.40 | 23.16 | 23.24 | +0.35% | 1,714,977 |
| 2026-06-05 | 23.47 | 23.55 | 23.09 | 23.16 | -1.78% | 1,614,747 |
| 2026-06-04 | 23.19 | 23.65 | 23.19 | 23.58 | +2.66% | 1,688,226 |
| 2026-06-03 | 22.96 | 23.13 | 22.92 | 22.97 | +1.01% | 1,455,691 |
| 2026-06-02 | 22.37 | 22.77 | 22.33 | 22.74 | +2.76% | 1,418,876 |
| 2026-06-01 | 21.98 | 22.27 | 21.94 | 22.13 | +0.73% | 1,752,699 |
| 2026-05-29 | 22.15 | 22.22 | 21.94 | 21.97 | -1.44% | 1,670,177 |
| 2026-05-28 | 22.16 | 22.39 | 22.11 | 22.29 | -0.49% | 1,699,921 |
| 2026-05-27 | 22.50 | 22.55 | 22.34 | 22.40 | -2.31% | 1,444,996 |
| 2026-05-26 | 22.96 | 23.04 | 22.85 | 22.93 | +1.01% | 2,285,467 |
| 2026-05-22 | 22.81 | 22.90 | 22.63 | 22.70 | -0.96% | 1,486,079 |
| 2026-05-21 | 22.70 | 23.06 | 22.60 | 22.92 | +0.35% | 2,198,512 |
| 2026-05-20 | 22.39 | 22.86 | 22.35 | 22.84 | +2.01% | 2,069,222 |
| 2026-05-19 | 22.40 | 22.59 | 22.27 | 22.39 | +2.14% | 2,019,945 |
| 2026-05-18 | 21.91 | 22.07 | 21.76 | 21.92 | +0.37% | 2,073,295 |
| 2026-05-15 | 21.63 | 22.04 | 21.63 | 21.84 | +0.55% | 3,204,869 |
| 2026-05-14 | 21.78 | 21.88 | 21.60 | 21.72 | -2.73% | 1,753,406 |
| 2026-05-13 | 22.40 | 22.52 | 22.06 | 22.33 | +1.00% | 3,352,351 |
| 2026-05-12 | 21.82 | 22.16 | 21.75 | 22.11 | +1.52% | 4,868,251 |
| 2026-05-11 | 21.76 | 21.95 | 21.73 | 21.78 | +1.63% | 2,300,077 |
| 2026-05-08 | 21.52 | 21.64 | 21.38 | 21.43 | -0.23% | 1,390,678 |
| 2026-05-07 | 21.84 | 21.84 | 21.44 | 21.48 | -2.01% | 1,379,382 |
| 2026-05-06 | 21.65 | 21.96 | 21.61 | 21.92 | +3.40% | 1,639,706 |
| 2026-05-05 | 21.14 | 21.33 | 21.07 | 21.20 | +1.00% | 1,153,887 |
| 2026-05-04 | 21.09 | 21.23 | 20.90 | 20.99 | -0.76% | 1,031,387 |
| 2026-05-01 | 21.05 | 21.36 | 21.05 | 21.15 | -0.38% | 2,161,116 |
| 2026-04-30 | 20.98 | 21.33 | 20.91 | 21.23 | +2.21% | 3,698,908 |
| 2026-04-29 | 20.86 | 20.92 | 20.70 | 20.77 | -0.81% | 2,012,792 |
| 2026-04-28 | 20.93 | 21.04 | 20.82 | 20.94 | +2.90% | 2,934,135 |
| 2026-04-27 | 20.39 | 20.50 | 20.27 | 20.35 | +0.74% | 1,021,706 |
| 2026-04-24 | 20.07 | 20.25 | 20.04 | 20.20 | +0.50% | 2,136,901 |
| 2026-04-23 | 20.27 | 20.35 | 19.87 | 20.10 | -1.28% | 1,783,475 |
| 2026-04-22 | 20.51 | 20.52 | 20.34 | 20.36 | -0.10% | 1,484,496 |
| 2026-04-21 | 20.76 | 20.91 | 20.34 | 20.38 | -3.91% | 2,649,319 |
| 2026-04-20 | 21.34 | 21.34 | 21.14 | 21.21 | -2.08% | 2,244,178 |
| 2026-04-17 | 21.52 | 21.87 | 21.47 | 21.66 | +1.40% | 1,577,065 |
| 2026-04-16 | 21.55 | 21.59 | 21.36 | 21.36 | -0.74% | 1,532,089 |
| 2026-04-15 | 21.47 | 21.55 | 21.43 | 21.52 | +1.18% | 1,145,506 |
| 2026-04-14 | 21.17 | 21.33 | 21.12 | 21.27 | -0.65% | 1,381,366 |
| 2026-04-13 | 20.95 | 21.45 | 20.90 | 21.41 | +1.18% | 1,600,856 |
| 2026-04-10 | 21.27 | 21.27 | 21.13 | 21.16 | -0.52% | 1,649,709 |
| 2026-04-09 | 20.93 | 21.37 | 20.86 | 21.27 | -1.44% | 1,801,497 |
| 2026-04-08 | 21.57 | 21.71 | 21.38 | 21.58 | +5.42% | 1,914,981 |
| 2026-04-07 | 20.34 | 20.50 | 20.11 | 20.47 | +0.15% | 2,713,208 |
| 2026-04-06 | 20.32 | 20.53 | 20.32 | 20.44 | +0.05% | 1,522,930 |
| 2026-04-02 | 19.89 | 20.63 | 19.86 | 20.43 | -1.30% | 3,084,231 |
| 2026-04-01 | 20.51 | 20.90 | 20.51 | 20.70 | +4.81% | 6,322,883 |
| 2026-03-31 | 19.22 | 19.76 | 19.13 | 19.75 | +3.84% | 2,839,230 |
| 2026-03-30 | 19.23 | 19.33 | 18.94 | 19.02 | -0.16% | 2,060,237 |
| 2026-03-27 | 19.27 | 19.38 | 18.98 | 19.05 | -1.75% | 1,920,552 |
| 2026-03-26 | 19.61 | 19.69 | 19.35 | 19.39 | -2.71% | 2,013,786 |
| 2026-03-25 | 20.11 | 20.16 | 19.79 | 19.93 | +1.74% | 2,449,642 |
| 2026-03-24 | 19.30 | 19.75 | 19.30 | 19.59 | +0.31% | 1,918,479 |
| 2026-03-23 | 19.54 | 19.85 | 19.43 | 19.53 | +2.36% | 2,745,056 |
| 2026-03-20 | 19.52 | 19.56 | 18.95 | 19.08 | -2.35% | 2,877,869 |
| 2026-03-19 | 19.18 | 19.66 | 19.12 | 19.54 | +0.88% | 1,979,375 |
| 2026-03-18 | 19.51 | 19.62 | 19.36 | 19.37 | -1.12% | 2,068,178 |
| 2026-03-17 | 19.69 | 19.74 | 19.53 | 19.59 | +0.46% | 1,645,017 |
| 2026-03-16 | 19.39 | 19.57 | 19.38 | 19.50 | +2.09% | 1,583,211 |
| 2026-03-13 | 19.40 | 19.48 | 19.04 | 19.10 | -1.14% | 2,313,740 |
| 2026-03-12 | 19.44 | 19.49 | 19.09 | 19.32 | -3.83% | 3,366,633 |
| 2026-03-11 | 20.01 | 20.18 | 19.93 | 20.09 | -2.29% | 2,248,056 |
| 2026-03-10 | 20.54 | 21.00 | 20.50 | 20.56 | +1.13% | 2,629,992 |
| 2026-03-09 | 19.76 | 20.38 | 19.58 | 20.33 | +1.25% | 2,638,017 |
| 2026-03-06 | 20.00 | 20.19 | 19.86 | 20.08 | -1.08% | 1,995,243 |
| 2026-03-05 | 20.51 | 20.62 | 20.06 | 20.30 | -2.22% | 1,682,263 |
| 2026-03-04 | 20.46 | 20.78 | 20.45 | 20.76 | +0.34% | 1,343,522 |
| 2026-03-03 | 20.16 | 20.86 | 20.05 | 20.69 | -6.00% | 6,260,402 |
| 2026-03-02 | 21.50 | 22.07 | 21.29 | 22.01 | -1.92% | 2,727,600 |
| 2026-02-27 | 22.92 | 22.92 | 22.25 | 22.44 | -1.75% | 2,312,708 |
| 2026-02-26 | 22.73 | 22.91 | 22.68 | 22.84 | +1.60% | 1,587,912 |
| 2026-02-25 | 22.05 | 22.56 | 21.86 | 22.48 | -0.57% | 2,378,524 |
| 2026-02-24 | 22.27 | 22.73 | 22.18 | 22.61 | -2.12% | 3,132,973 |
| 2026-02-23 | 23.38 | 23.54 | 23.03 | 23.10 | -1.20% | 2,473,508 |
| 2026-02-20 | 23.07 | 23.39 | 22.94 | 23.38 | -0.09% | 1,845,587 |
| 2026-02-19 | 23.32 | 23.40 | 23.20 | 23.40 | +1.78% | 1,658,454 |
| 2026-02-18 | 22.99 | 23.14 | 22.90 | 22.99 | +0.35% | 1,637,091 |
| 2026-02-17 | 22.43 | 23.00 | 22.36 | 22.91 | -3.78% | 2,715,259 |
| 2026-02-13 | 23.76 | 23.94 | 23.57 | 23.81 | +0.29% | 3,428,603 |
| 2026-02-12 | 24.25 | 24.34 | 23.54 | 23.74 | -0.13% | 3,223,499 |
| 2026-02-11 | 23.66 | 23.80 | 23.43 | 23.77 | +1.49% | 1,923,407 |
| 2026-02-10 | 23.63 | 23.86 | 23.30 | 23.42 | +0.90% | 1,816,317 |
| 2026-02-09 | 22.98 | 23.23 | 22.95 | 23.21 | +0.74% | 2,361,999 |
| 2026-02-06 | 22.85 | 23.10 | 22.79 | 23.04 | +7.97% | 2,588,067 |
| 2026-02-05 | 21.56 | 21.68 | 21.29 | 21.34 | -1.30% | 2,824,253 |
| 2026-02-04 | 21.71 | 21.91 | 21.41 | 21.62 | +1.31% | 3,341,826 |
| 2026-02-03 | 21.31 | 21.42 | 21.07 | 21.34 | +1.14% | 2,579,332 |
| 2026-02-02 | 20.60 | 21.13 | 20.60 | 21.10 | +0.52% | 1,925,043 |
| 2026-01-30 | 21.14 | 21.31 | 20.73 | 20.99 | -1.41% | 3,430,113 |
| 2026-01-29 | 21.28 | 21.41 | 20.97 | 21.29 | +1.62% | 2,257,242 |
| 2026-01-28 | 20.99 | 20.99 | 20.82 | 20.95 | -1.87% | 1,594,971 |
| 2026-01-27 | 21.21 | 21.35 | 21.20 | 21.35 | +1.43% | 1,413,694 |
| 2026-01-26 | 20.97 | 21.14 | 20.93 | 21.05 | +0.62% | 1,773,580 |
| 2026-01-23 | 20.83 | 20.99 | 20.73 | 20.92 | +1.31% | 1,748,505 |
| 2026-01-22 | 20.59 | 20.70 | 20.54 | 20.65 | -0.72% | 1,049,071 |
| 2026-01-21 | 20.51 | 20.88 | 20.44 | 20.80 | -0.48% | 1,688,957 |
| 2026-01-20 | 20.89 | 21.13 | 20.86 | 20.90 | -1.92% | 1,638,086 |
| 2026-01-16 | 21.27 | 21.35 | 21.20 | 21.31 | -0.23% | 1,310,230 |
| 2026-01-15 | 21.44 | 21.54 | 21.33 | 21.36 | +2.99% | 2,098,029 |
| 2026-01-14 | 20.84 | 20.94 | 20.70 | 20.74 | +1.02% | 2,996,458 |
| 2026-01-13 | 20.53 | 20.54 | 20.39 | 20.53 | +0.98% | 2,167,594 |
| 2026-01-12 | 20.30 | 20.35 | 20.20 | 20.33 | +0.64% | 1,914,722 |
| 2026-01-09 | 20.09 | 20.32 | 20.00 | 20.20 | +2.43% | 3,161,457 |
| 2026-01-08 | 19.64 | 19.79 | 19.64 | 19.72 | -0.75% | 1,876,931 |
| 2026-01-07 | 19.95 | 19.97 | 19.79 | 19.87 | -0.70% | 2,025,624 |
| 2026-01-06 | 20.32 | 20.34 | 20.00 | 20.01 | +0.65% | 2,578,589 |
| 2026-01-05 | 19.73 | 19.90 | 19.70 | 19.88 | +2.21% | 2,294,310 |
| 2026-01-02 | 19.47 | 19.51 | 19.36 | 19.45 | +0.62% | 1,832,087 |
| 2025-12-31 | 19.40 | 19.50 | 19.29 | 19.33 | -0.31% | 1,126,006 |
| 2025-12-30 | 19.52 | 19.57 | 19.38 | 19.39 | -0.92% | 1,506,317 |
| 2025-12-29 | 19.60 | 19.62 | 19.48 | 19.57 | +0.36% | 1,006,621 |
| 2025-12-26 | 19.63 | 19.65 | 19.49 | 19.50 | -1.02% | 994,728 |
| 2025-12-24 | 19.55 | 19.70 | 19.48 | 19.70 | +0.25% | 804,960 |
| 2025-12-23 | 19.67 | 19.76 | 19.62 | 19.65 | +1.29% | 1,527,868 |
| 2025-12-22 | 19.35 | 19.41 | 19.28 | 19.40 | +0.67% | 1,059,046 |
| 2025-12-19 | 19.21 | 19.39 | 19.21 | 19.27 | +1.21% | 2,067,264 |
| 2025-12-18 | 18.98 | 19.10 | 18.95 | 19.04 | +1.17% | 1,774,585 |
| 2025-12-17 | 19.12 | 19.12 | 18.79 | 18.82 | -1.77% | 4,942,205 |
| 2025-12-16 | 19.18 | 19.25 | 19.08 | 19.16 | -2.39% | 1,607,847 |
| 2025-12-15 | 19.72 | 19.83 | 19.61 | 19.63 | +2.99% | 1,854,310 |
| 2025-12-12 | 19.07 | 19.11 | 18.96 | 19.06 | +0.37% | 1,589,178 |
| 2025-12-11 | 18.83 | 19.04 | 18.83 | 18.99 | +0.80% | 1,419,287 |
| 2025-12-10 | 18.66 | 18.88 | 18.61 | 18.84 | +0.96% | 2,051,127 |
| 2025-12-09 | 18.65 | 18.77 | 18.53 | 18.66 | -0.64% | 3,481,366 |
| 2025-12-08 | 18.86 | 18.86 | 18.68 | 18.78 | -0.95% | 1,846,858 |
| 2025-12-05 | 19.00 | 19.12 | 18.93 | 18.96 | +1.17% | 2,637,648 |
| 2025-12-04 | 18.90 | 18.93 | 18.74 | 18.74 | +1.02% | 1,525,240 |
| 2025-12-03 | 18.49 | 18.59 | 18.42 | 18.55 | -1.28% | 1,354,513 |
| 2025-12-02 | 18.90 | 18.99 | 18.77 | 18.79 | +2.12% | 4,306,603 |
| 2025-12-01 | 18.43 | 18.55 | 18.39 | 18.40 | +0.99% | 1,925,870 |
| 2025-11-28 | 18.19 | 18.23 | 18.11 | 18.22 | +2.13% | 1,106,490 |
| 2025-11-26 | 17.76 | 17.93 | 17.73 | 17.84 | +2.53% | 1,278,516 |
| 2025-11-25 | 17.23 | 17.41 | 17.16 | 17.40 | +1.46% | 1,699,922 |
| 2025-11-24 | 17.00 | 17.20 | 16.89 | 17.15 | +0.76% | 1,932,527 |
| 2025-11-21 | 16.85 | 17.05 | 16.80 | 17.02 | +2.90% | 2,885,056 |
| 2025-11-20 | 16.95 | 17.00 | 16.53 | 16.54 | -2.82% | 2,177,753 |
| 2025-11-19 | 16.83 | 17.04 | 16.83 | 17.02 | +0.95% | 2,088,672 |
| 2025-11-18 | 16.88 | 17.02 | 16.77 | 16.86 | -2.60% | 1,937,164 |
| 2025-11-17 | 17.52 | 17.55 | 17.23 | 17.31 | -0.97% | 1,170,536 |
| 2025-11-14 | 17.09 | 17.58 | 16.93 | 17.48 | +5.49% | 3,766,207 |
| 2025-11-13 | 16.74 | 16.76 | 16.50 | 16.57 | -0.72% | 2,916,100 |
| 2025-11-12 | 16.72 | 16.83 | 16.68 | 16.69 | +1.09% | 2,587,680 |
| 2025-11-11 | 16.48 | 16.59 | 16.39 | 16.51 | +0.24% | 2,722,123 |
| 2025-11-10 | 16.38 | 16.52 | 16.34 | 16.47 | +1.04% | 2,160,241 |
| 2025-11-07 | 16.27 | 16.30 | 16.05 | 16.30 | -0.37% | 3,220,810 |
| 2025-11-06 | 16.36 | 16.48 | 16.32 | 16.36 | +1.36% | 2,526,326 |
| 2025-11-05 | 16.00 | 16.19 | 15.94 | 16.14 | +0.00% | 1,908,481 |
| 2025-11-04 | 16.17 | 16.31 | 16.14 | 16.14 | -1.28% | 2,487,794 |
| 2025-11-03 | 16.31 | 16.37 | 16.24 | 16.35 | +0.43% | 2,604,583 |
| 2025-10-31 | 16.16 | 16.33 | 16.16 | 16.28 | +0.43% | 2,653,770 |
| 2025-10-30 | 16.15 | 16.32 | 16.11 | 16.21 | +0.37% | 2,295,555 |
| 2025-10-29 | 16.18 | 16.27 | 16.08 | 16.15 | -1.46% | 2,485,002 |
| 2025-10-28 | 16.20 | 16.41 | 16.18 | 16.39 | +2.12% | 1,732,162 |
| 2025-10-27 | 16.12 | 16.14 | 16.05 | 16.05 | +0.12% | 1,856,282 |
| 2025-10-24 | 15.96 | 16.03 | 15.85 | 16.03 | +0.75% | 3,157,418 |
| 2025-10-23 | 16.00 | 16.00 | 15.89 | 15.91 | -1.00% | 2,114,698 |
| 2025-10-22 | 16.09 | 16.09 | 15.91 | 16.07 | -0.31% | 1,893,228 |
| 2025-10-21 | 16.18 | 16.23 | 16.12 | 16.12 | -0.86% | 1,922,431 |
| 2025-10-20 | 16.18 | 16.30 | 16.18 | 16.26 | +3.30% | 1,819,464 |
| 2025-10-17 | 15.68 | 15.79 | 15.62 | 15.74 | -0.25% | 1,272,192 |
| 2025-10-16 | 15.91 | 16.00 | 15.68 | 15.78 | +0.57% | 3,620,757 |
| 2025-10-15 | 15.75 | 15.81 | 15.61 | 15.69 | +1.03% | 2,634,181 |
| 2025-10-14 | 15.25 | 15.57 | 15.25 | 15.53 | +1.37% | 2,544,173 |
| 2025-10-13 | 15.42 | 15.42 | 15.26 | 15.32 | +0.79% | 2,754,831 |
| 2025-10-10 | 15.63 | 15.68 | 15.18 | 15.20 | -5.30% | 3,304,873 |
| 2025-10-09 | 16.19 | 16.19 | 15.96 | 16.05 | -1.23% | 2,475,039 |
| 2025-10-08 | 16.33 | 16.41 | 16.20 | 16.25 | +1.06% | 2,398,971 |
| 2025-10-07 | 16.20 | 16.21 | 16.08 | 16.08 | -1.95% | 1,803,126 |
| 2025-10-06 | 16.36 | 16.42 | 16.29 | 16.40 | -0.85% | 1,447,920 |
| 2025-10-03 | 16.55 | 16.60 | 16.51 | 16.54 | +1.53% | 1,834,367 |
| 2025-10-02 | 16.36 | 16.36 | 16.21 | 16.29 | -0.55% | 1,263,141 |
| 2025-10-01 | 16.59 | 16.59 | 16.38 | 16.38 | -2.15% | 1,853,465 |
| 2025-09-30 | 16.81 | 16.82 | 16.62 | 16.74 | -0.59% | 1,797,910 |
| 2025-09-29 | 17.00 | 17.00 | 16.83 | 16.84 | -1.17% | 1,302,731 |
| 2025-09-26 | 16.98 | 17.07 | 16.97 | 17.04 | +1.25% | 1,521,153 |
| 2025-09-25 | 16.89 | 16.92 | 16.79 | 16.83 | -0.53% | 1,245,292 |
| 2025-09-24 | 16.87 | 16.99 | 16.87 | 16.92 | -0.24% | 1,639,747 |
| 2025-09-23 | 17.18 | 17.21 | 16.96 | 16.96 | -0.88% | 1,279,686 |
| 2025-09-22 | 17.00 | 17.11 | 16.93 | 17.11 | +1.60% | 1,027,505 |
| 2025-09-19 | 16.84 | 16.92 | 16.83 | 16.84 | +0.72% | 1,524,958 |
| 2025-09-18 | 16.58 | 16.74 | 16.55 | 16.72 | +0.66% | 1,679,807 |
| 2025-09-17 | 16.58 | 16.68 | 16.48 | 16.61 | +0.06% | 4,014,712 |
| 2025-09-16 | 16.68 | 16.68 | 16.50 | 16.60 | -1.01% | 1,351,310 |
| 2025-09-15 | 16.88 | 16.88 | 16.76 | 16.77 | +0.24% | 1,275,945 |
| 2025-09-12 | 16.67 | 16.73 | 16.62 | 16.73 | +0.00% | 2,148,862 |
| 2025-09-11 | 16.71 | 16.82 | 16.66 | 16.73 | -0.65% | 1,448,836 |
| 2025-09-10 | 16.81 | 16.88 | 16.77 | 16.84 | +1.57% | 1,553,641 |
| 2025-09-09 | 16.44 | 16.67 | 16.39 | 16.58 | -0.54% | 2,700,091 |
| 2025-09-08 | 16.64 | 16.68 | 16.55 | 16.67 | +1.40% | 2,228,733 |
| 2025-09-05 | 16.63 | 16.65 | 16.38 | 16.44 | -1.08% | 2,250,805 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+11.44%）。最弱月份：3月（-4.91%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Sumitomo Mitsui Financial Group Inc（SMFG）最新收盘价是多少？
2026-09-02 收于 26.72，来自Closelook数据湖的每日价格记录。
SMFG 的52周最高价和最低价是多少？
过去52周最高 26.72、最低 15.18（截至 2026-09-02）。
Sumitomo Mitsui Financial Group Inc 历史上最强和最弱的月份是哪个？
历史上，SMFG 最强的日历月份是11月（平均 +11.44%），最弱的是3月（平均 -4.91%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。