Sumitomo Mitsui Financial Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	65.940	65.940	65.940	65.940	62.320	0
2024-05-28	65.940	65.940	65.940	65.940	62.320	1
2024-05-27	64.260	64.260	64.260	64.260	60.733	0
2024-05-24	64.260	64.260	64.260	64.260	60.733	23
2024-05-23	64.740	64.740	64.740	64.740	61.186	0
2024-05-22	64.740	64.740	64.740	64.740	61.186	0
2024-05-21	64.860	64.860	64.740	64.740	61.186	25
2024-05-20	62.460	62.460	62.460	62.460	59.031	0
2024-05-17	62.460	62.460	62.460	62.460	59.031	0
2024-05-16	61.440	62.460	61.440	62.460	59.031	37
2024-05-15	58.560	58.560	58.560	58.560	55.346	0
2024-05-14	58.560	58.560	58.560	58.560	55.346	0
2024-05-13	58.560	58.560	58.560	58.560	55.346	0
2024-05-10	58.560	58.560	58.560	58.560	55.346	0
2024-05-09	58.560	58.560	58.560	58.560	55.346	0
2024-05-08	58.560	58.560	58.560	58.560	55.346	0
2024-05-07	58.560	58.560	58.560	58.560	55.346	0
2024-05-06	58.560	58.560	58.560	58.560	55.346	0
2024-05-03	58.560	58.560	58.560	58.560	55.346	0
2024-05-02	58.560	58.560	58.560	58.560	55.346	5
2024-04-30	58.740	58.740	58.740	58.740	55.516	20
2024-04-29	58.500	58.500	58.500	58.500	55.289	0
2024-04-26	58.500	58.500	58.500	58.500	55.289	0
2024-04-25	58.500	58.500	58.500	58.500	55.289	300
2024-04-24	58.440	58.440	58.440	58.440	55.232	0
2024-04-23	58.440	58.440	58.440	58.440	55.232	0
2024-04-22	58.440	58.440	58.440	58.440	55.232	0
2024-04-19	58.440	58.440	58.440	58.440	55.232	0
2024-04-18	58.440	58.440	58.440	58.440	55.232	0
2024-04-17	58.440	58.440	58.440	58.440	55.232	0
2024-04-16	58.440	58.440	58.440	58.440	55.232	0
2024-04-15	58.440	58.440	58.440	58.440	55.232	0
2024-04-12	58.440	58.440	58.440	58.440	55.232	0
2024-04-11	58.440	58.440	58.440	58.440	55.232	0
2024-04-10	58.440	58.440	58.440	58.440	55.232	1
2024-04-09	58.040	58.040	58.040	58.040	54.854	0
2024-04-08	58.040	58.040	58.040	58.040	54.854	0
2024-04-05	57.430	58.040	57.430	58.040	54.854	8
2024-04-04	59.430	59.430	59.430	59.430	56.168	0
2024-04-03	59.430	59.430	59.430	59.430	56.168	0
2024-04-02	59.430	59.430	59.430	59.430	56.168	0
2024-04-01	59.430	59.430	59.430	59.430	56.168	0
2024-03-28	59.430	59.430	59.430	59.430	56.168	0
2024-03-27	59.430	59.430	59.430	59.430	56.168	0
2024-03-26	58.850	59.430	58.850	59.430	56.168	6
2024-03-25	58.920	58.920	58.920	58.920	54.998	1
2024-03-22	59.460	59.460	59.100	59.100	55.166	4
2024-03-21	58.740	58.740	58.740	58.740	54.830	5
2024-03-20	58.740	58.740	58.740	58.740	54.830	0
2024-03-19	58.740	58.740	58.740	58.740	54.830	0
2024-03-18	58.740	58.740	58.740	58.740	54.830	3
2024-03-15	61.020	61.020	61.020	61.020	56.958	0
2024-03-14	61.020	61.020	61.020	61.020	56.958	0
2024-03-13	61.020	61.020	61.020	61.020	56.958	0
2024-03-12	61.020	61.020	61.020	61.020	56.958	0
2024-03-11	61.020	61.020	61.020	61.020	56.958	0
2024-03-08	62.160	62.160	61.020	61.020	56.958	1,101
2024-03-07	59.100	59.460	59.100	59.460	55.502	1,800
2024-03-06	55.680	55.680	55.680	55.680	51.973	0
2024-03-05	55.680	55.680	55.680	55.680	51.973	0

← NewerPage 11 of 21 · 1,252 trading daysOlder →

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.