![Sumitomo Mitsui Financial Group Inc](/common/images/company/TG_XMF.png)
Sumitomo Mitsui Financial Group Inc (XMF)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -0.323415265201 | 61.84 | 62.73 | 59.84 | 294 | 61.48820408 | DE |
4 | -2.3 | -3.59712230216 | 63.94 | 67.23 | 47 | 662 | 57.6659049 | DE |
12 | 1 | 1.64907651715 | 60.64 | 67.23 | 47 | 455 | 60.12858705 | DE |
26 | 11.4 | 22.6910828025 | 50.24 | 67.23 | 47 | 334 | 57.69177452 | DE |
52 | 19.3 | 45.5833726972 | 42.34 | 67.23 | 42 | 317 | 52.03639835 | DE |
156 | 19.3 | 45.5833726972 | 42.34 | 67.23 | 42 | 317 | 52.03639835 | DE |
260 | 19.3 | 45.5833726972 | 42.34 | 67.23 | 42 | 317 | 52.03639835 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724444820 | 61.83 | 1.48 | 2.45 | 61.39 | 62.12 | 61.21 | 395 |
1724358420 | 60.35 | -0.97 | -1.58 | 60.92 | 60.92 | 59.84 | 484 |
1724271960 | 61.32 | -0.16 | -0.26 | 60.81 | 61.32 | 60.78 | 214 |
1724185560 | 61.48 | -1.22 | -1.95 | 61 | 61.48 | 61 | 196 |
1724099220 | 62.7 | 0.5 | 0.80 | 61.98 | 62.73 | 61.98 | 357 |
1723840020 | 62.2 | 0.3 | 0.48 | 61.84 | 62.2 | 61.45 | 219 |
1723753620 | 61.9 | 3.93 | 6.78 | 60 | 62 | 60 | 420 |
1723667160 | 57.97 | -0.38 | -0.65 | 57.9 | 57.99 | 57.9 | 187 |
1723580760 | 58.35 | 1.98 | 3.51 | 57.99 | 58.35 | 57.99 | 1251 |
1723494360 | 56.37 | -0.22 | -0.39 | 56.64 | 56.64 | 56.37 | 285 |
1723235220 | 56.59 | 1.46 | 2.65 | 55.83 | 56.59 | 55.83 | 119 |
1723148820 | 55.13 | -0.39 | -0.70 | 54.45 | 55.4 | 53.28 | 812 |
1723062360 | 55.52 | 3.7 | 7.14 | 54.93 | 56.47 | 54.93 | 1809 |
1722975960 | 51.82 | -1.68 | -3.14 | 50.79 | 51.82 | 49.57 | 1214 |
1722889620 | 53.5 | -4.58 | -7.89 | 54.76 | 54.76 | 47 | 1721 |
1722630360 | 58.08 | -8.84 | -13.21 | 59.74 | 60.99 | 57.8 | 1885 |
1722544020 | 66.92 | 0.44 | 0.66 | 66.989999 | 67.23 | 66.65 | 163 |
1722457560 | 66.48 | 3.63 | 5.78 | 66.55 | 66.55 | 65.519999 | 994 |
1722371220 | 62.85 | -0.81 | -1.27 | 62.21 | 62.87 | 62.18 | 160 |
1722284760 | 63.66 | 0.94 | 1.50 | 63.94 | 63.94 | 63.19 | 86 |
1722025560 | 62.72 | 0 | 0.00 | 62.72 | 62.72 | 62.72 | 0 |
1721939160 | 62.72 | -2.7 | -4.13 | 63.27 | 63.27 | 61 | 1208 |
1721852820 | 65.42 | 0.3 | 0.46 | 65.53 | 65.569998 | 65.39 | 324 |
1721766420 | 65.12 | 0.59 | 0.91 | 65.36 | 65.69 | 65.12 | 4 |
1721677800 | 64.53 | 0.6 | 0.94 | 63.64 | 64.53 | 63.64 | 428 |
1721420760 | 63.93 | 0.16 | 0.25 | 63.31 | 63.93 | 63.31 | 138 |
1721334360 | 63.77 | 0.07 | 0.11 | 63.65 | 63.77 | 62.85 | 193 |
1721248020 | 63.7 | 0.39 | 0.62 | 63.08 | 64.5 | 63.08 | 2753 |
1721161560 | 63.31 | 0 | 0.00 | 63.31 | 63.31 | 63.31 | 0 |
1721075160 | 63.31 | -0.17 | -0.27 | 63.49 | 63.49 | 63.31 | 35 |
1720815960 | 63.48 | -0.41 | -0.64 | 62.69 | 63.48 | 62.69 | 536 |
1720729560 | 63.89 | 0 | 0.00 | 63.6 | 64.209998 | 63.49 | 702 |
1720643160 | 63.89 | 0 | 0.00 | 63.89 | 63.89 | 63.89 | 0 |
1720556760 | 63.89 | -0.87 | -1.34 | 63.12 | 63.89 | 63.12 | 28 |
1720470360 | 64.76 | 0.5 | 0.78 | 64.28 | 64.76 | 64.03 | 274 |
1720211220 | 64.26 | -0.51 | -0.79 | 64.56 | 64.68 | 64.26 | 275 |
1720124820 | 64.769999 | 1.31 | 2.06 | 64.15 | 64.769999 | 64.15 | 416 |
1720038420 | 63.46 | -0.48 | -0.75 | 63.55 | 63.55 | 63.46 | 43 |
1719952020 | 63.94 | 0.95 | 1.51 | 63.04 | 63.98 | 63.04 | 493 |
1719865620 | 62.99 | 0.99 | 1.60 | 62.88 | 62.99 | 62.2 | 523 |
1719606420 | 62 | 1.32 | 2.18 | 62.04 | 62.04 | 62 | 65 |
1719520020 | 60.68 | 0 | 0.00 | 60.68 | 60.68 | 60.68 | 0 |
1719433620 | 60.68 | -0.18 | -0.30 | 60.5 | 60.68 | 60.5 | 51 |
1719347160 | 60.86 | 1.68 | 2.84 | 60.15 | 60.86 | 60.15 | 74 |
1719260820 | 59.18 | -0.04 | -0.07 | 58.95 | 59.18 | 58.94 | 3 |
1719001560 | 59.22 | 0 | 0.00 | 59.22 | 59.22 | 59.22 | 0 |
1718915160 | 59.22 | 0 | 0.00 | 59.22 | 59.22 | 59.22 | 0 |
1718828760 | 59.22 | 0 | 0.00 | 59.22 | 59.22 | 59.22 | 0 |
1718742360 | 59.22 | 0.98 | 1.68 | 59.22 | 59.22 | 59.18 | 126 |
1718656020 | 58.24 | -1.01 | -1.70 | 58.94 | 58.94 | 58.24 | 92 |
1718396820 | 59.25 | 0 | 0.00 | 59.25 | 59.25 | 59.25 | 0 |
1718310420 | 59.25 | -1.72 | -2.82 | 59.25 | 59.25 | 59.25 | 16 |
1718224020 | 60.97 | 0.17 | 0.28 | 60.52 | 60.97 | 60.52 | 46 |
1718137620 | 60.8 | -0.45 | -0.73 | 60.86 | 60.86 | 60.8 | 90 |
1718051220 | 61.25 | 0.9 | 1.49 | 61.1 | 61.25 | 61.1 | 100 |
1717792020 | 60.35 | 0.2 | 0.33 | 60.45 | 60.45 | 60.35 | 14 |
1717705620 | 60.15 | 0.33 | 0.55 | 60.15 | 60.15 | 60.15 | 3 |
1717619220 | 59.82 | -1.57 | -2.56 | 59.97 | 60.46 | 59.41 | 863 |
1717532820 | 61.39 | 0.25 | 0.41 | 61.3 | 61.39 | 60.68 | 252 |
1717446420 | 61.14 | 2.63 | 4.49 | 60.64 | 61.28 | 60.64 | 484 |
1717187220 | 58.51 | 0 | 0.00 | 58.51 | 58.51 | 58.51 | 0 |
1717100820 | 58.51 | 0 | 0.00 | 58.51 | 58.51 | 58.51 | 0 |
1717014420 | 58.51 | -1.23 | -2.06 | 58.54 | 58.54 | 58.51 | 122 |
1716928020 | 59.74 | 1.65 | 2.84 | 59.6 | 59.74 | 59 | 410 |
1716841560 | 58.09 | 0.34 | 0.59 | 58.65 | 58.65 | 58.09 | 35 |
1716582420 | 57.75 | -0.03 | -0.05 | 57.75 | 57.75 | 57.75 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.