Sumitomo Mitsui Financial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 74.920 | 74.920 | 74.320 | 74.320 | 70.240 | 22 |
| 2024-08-20 | 67.270 | 67.270 | 67.270 | 67.270 | 63.577 | 0 |
| 2024-08-19 | 67.270 | 67.270 | 67.270 | 67.270 | 63.577 | 0 |
| 2024-08-16 | 67.270 | 67.270 | 67.270 | 67.270 | 63.577 | 0 |
| 2024-08-15 | 67.270 | 67.270 | 67.270 | 67.270 | 63.577 | 0 |
| 2024-08-14 | 67.270 | 67.270 | 67.270 | 67.270 | 63.577 | 0 |
| 2024-08-13 | 67.270 | 67.270 | 67.270 | 67.270 | 63.577 | 0 |
| 2024-08-12 | 67.270 | 67.270 | 67.270 | 67.270 | 63.577 | 0 |
| 2024-08-09 | 66.900 | 67.270 | 66.900 | 67.270 | 63.577 | 3 |
| 2024-08-08 | 66.900 | 66.900 | 66.900 | 66.900 | 63.228 | 0 |
| 2024-08-07 | 67.860 | 67.860 | 66.900 | 66.900 | 63.228 | 34 |
| 2024-08-06 | 69.090 | 69.090 | 69.090 | 69.090 | 65.298 | 0 |
| 2024-08-05 | 69.160 | 69.160 | 69.090 | 69.090 | 65.298 | 71 |
| 2024-08-02 | 75.000 | 75.000 | 72.000 | 72.000 | 68.048 | 31 |
| 2024-08-01 | 80.800 | 80.800 | 80.800 | 80.800 | 76.365 | 5 |
| 2024-07-31 | 79.520 | 81.400 | 79.520 | 81.400 | 76.932 | 216 |
| 2024-07-30 | 78.000 | 78.000 | 78.000 | 78.000 | 73.718 | 0 |
| 2024-07-29 | 78.000 | 78.000 | 78.000 | 78.000 | 73.718 | 200 |
| 2024-07-26 | 79.520 | 79.520 | 79.520 | 79.520 | 75.155 | 0 |
| 2024-07-25 | 79.520 | 79.520 | 79.520 | 79.520 | 75.155 | 0 |
| 2024-07-24 | 79.520 | 79.520 | 79.520 | 79.520 | 75.155 | 0 |
| 2024-07-23 | 79.520 | 79.520 | 79.520 | 79.520 | 75.155 | 208 |
| 2024-07-22 | 77.840 | 77.840 | 77.840 | 77.840 | 73.567 | 0 |
| 2024-07-19 | 76.800 | 77.840 | 76.800 | 77.840 | 73.567 | 7 |
| 2024-07-18 | 74.560 | 74.560 | 74.560 | 74.560 | 70.467 | 0 |
| 2024-07-17 | 74.560 | 74.560 | 74.560 | 74.560 | 70.467 | 0 |
| 2024-07-16 | 74.560 | 74.560 | 74.560 | 74.560 | 70.467 | 0 |
| 2024-07-15 | 74.560 | 74.560 | 74.560 | 74.560 | 70.467 | 0 |
| 2024-07-12 | 74.560 | 74.560 | 74.560 | 74.560 | 70.467 | 0 |
| 2024-07-11 | 74.560 | 74.560 | 74.560 | 74.560 | 70.467 | 0 |
| 2024-07-10 | 74.560 | 74.560 | 74.560 | 74.560 | 70.467 | 0 |
| 2024-07-09 | 74.650 | 74.650 | 74.560 | 74.560 | 70.467 | 1,208 |
| 2024-07-08 | 75.280 | 75.280 | 75.280 | 75.280 | 71.148 | 2 |
| 2024-07-05 | 68.000 | 68.000 | 68.000 | 68.000 | 64.267 | 0 |
| 2024-07-04 | 68.000 | 68.000 | 68.000 | 68.000 | 64.267 | 0 |
| 2024-07-03 | 68.000 | 68.000 | 68.000 | 68.000 | 64.267 | 0 |
| 2024-07-02 | 68.000 | 68.000 | 68.000 | 68.000 | 64.267 | 0 |
| 2024-07-01 | 68.000 | 68.000 | 68.000 | 68.000 | 64.267 | 0 |
| 2024-06-28 | 68.000 | 68.000 | 68.000 | 68.000 | 64.267 | 0 |
| 2024-06-27 | 68.000 | 68.000 | 68.000 | 68.000 | 64.267 | 0 |
| 2024-06-26 | 68.000 | 68.000 | 68.000 | 68.000 | 64.267 | 0 |
| 2024-06-25 | 68.000 | 68.000 | 68.000 | 68.000 | 64.267 | 0 |
| 2024-06-24 | 68.000 | 68.000 | 68.000 | 68.000 | 64.267 | 0 |
| 2024-06-21 | 68.000 | 68.000 | 68.000 | 68.000 | 64.267 | 0 |
| 2024-06-20 | 68.000 | 68.000 | 68.000 | 68.000 | 64.267 | 0 |
| 2024-06-19 | 68.000 | 68.000 | 68.000 | 68.000 | 64.267 | 0 |
| 2024-06-18 | 68.000 | 68.000 | 68.000 | 68.000 | 64.267 | 0 |
| 2024-06-17 | 68.000 | 68.000 | 68.000 | 68.000 | 64.267 | 100 |
| 2024-06-14 | 68.460 | 68.460 | 68.460 | 68.460 | 64.702 | 0 |
| 2024-06-13 | 68.460 | 68.460 | 68.460 | 68.460 | 64.702 | 0 |
| 2024-06-12 | 68.460 | 68.460 | 68.460 | 68.460 | 64.702 | 0 |
| 2024-06-11 | 68.460 | 68.460 | 68.460 | 68.460 | 64.702 | 0 |
| 2024-06-10 | 68.460 | 68.460 | 68.460 | 68.460 | 64.702 | 0 |
| 2024-06-07 | 68.460 | 68.460 | 68.460 | 68.460 | 64.702 | 0 |
| 2024-06-06 | 68.460 | 68.460 | 68.460 | 68.460 | 64.702 | 0 |
| 2024-06-05 | 68.460 | 68.460 | 68.460 | 68.460 | 64.702 | 5 |
| 2024-06-04 | 69.500 | 69.500 | 69.500 | 69.500 | 65.685 | 0 |
| 2024-06-03 | 69.500 | 69.500 | 69.500 | 69.500 | 65.685 | 5 |
| 2024-05-31 | 68.180 | 68.740 | 68.180 | 68.740 | 64.967 | 6 |
| 2024-05-29 | 65.940 | 65.940 | 65.940 | 65.940 | 62.320 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 1.2035 JPY |
| 2025-09-26 | 1.3097 JPY |
| 2025-03-27 | 1.1170 JPY |
| 2024-09-26 | 1.1593 JPY |
| 2024-03-26 | 0.7282 JPY |
| 2023-09-27 | 0.7185 JPY |
| 2023-03-29 | 0.6761 JPY |
| 2022-09-29 | 0.9001 JPY |
| 2022-09-28 | 0.7188 JPY |
| 2022-03-29 | 0.8244 JPY |
| 2022-03-28 | 0.6584 JPY |
| 2021-09-28 | 1.0416 JPY |
| 2021-09-27 | 0.8318 JPY |
| 2021-03-29 | 0.8933 JPY |
| 2021-03-26 | 0.7134 JPY |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.