Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	55.680	55.680	55.680	55.680	51.973	9
2024-03-01	55.140	55.140	55.140	55.140	51.469	0
2024-02-29	55.140	55.140	55.140	55.140	51.469	0
2024-02-28	55.070	55.200	55.070	55.140	51.469	300
2024-02-27	51.100	51.100	51.100	51.100	47.698	0
2024-02-26	51.100	51.100	51.100	51.100	47.698	0
2024-02-23	51.100	51.100	51.100	51.100	47.698	0
2024-02-22	51.100	51.100	51.100	51.100	47.698	0
2024-02-21	51.100	51.100	51.100	51.100	47.698	0
2024-02-20	51.100	51.100	51.100	51.100	47.698	0
2024-02-19	51.100	51.100	51.100	51.100	47.698	0
2024-02-16	51.100	51.100	51.100	51.100	47.698	0
2024-02-15	51.100	51.100	51.100	51.100	47.698	0
2024-02-14	51.100	51.100	51.100	51.100	47.698	0
2024-02-09	51.100	51.100	51.100	51.100	47.698	0
2024-02-08	51.100	51.100	51.100	51.100	47.698	17
2024-02-07	51.200	51.200	51.200	51.200	47.791	16
2024-02-06	49.900	49.900	49.900	49.900	46.578	0
2024-02-05	49.900	49.900	49.900	49.900	46.578	0
2024-02-02	49.900	49.900	49.900	49.900	46.578	0
2024-02-01	49.900	49.900	49.900	49.900	46.578	0
2024-01-31	49.900	49.900	49.900	49.900	46.578	0
2024-01-30	49.900	49.900	49.900	49.900	46.578	0
2024-01-29	49.900	49.900	49.900	49.900	46.578	0
2024-01-26	49.900	49.900	49.900	49.900	46.578	1
2024-01-25	50.670	50.670	50.670	50.670	47.297	4
2024-01-24	51.050	51.050	51.050	51.050	47.651	1
2024-01-23	47.850	47.850	47.850	47.850	44.665	0
2024-01-22	47.850	47.850	47.850	47.850	44.665	0
2024-01-19	47.850	47.850	47.850	47.850	44.665	0
2024-01-18	47.850	47.850	47.850	47.850	44.665	0
2024-01-17	47.850	47.850	47.850	47.850	44.665	0
2024-01-16	47.850	47.850	47.850	47.850	44.665	0
2024-01-15	47.850	47.850	47.850	47.850	44.665	0
2024-01-12	47.850	47.850	47.850	47.850	44.665	0
2024-01-11	47.850	47.850	47.850	47.850	44.665	0
2024-01-10	47.850	47.850	47.850	47.850	44.665	0
2024-01-09	47.850	47.850	47.850	47.850	44.665	145
2024-01-08	47.350	47.350	47.350	47.350	44.198	0
2024-01-05	47.350	47.350	47.350	47.350	44.198	0
2024-01-04	47.350	47.350	47.350	47.350	44.198	3
2024-01-03	45.650	47.100	45.650	47.100	43.964	1,225
2024-01-02	45.570	45.570	45.570	45.570	42.536	0
2023-12-28	45.570	45.570	45.570	45.570	42.536	0
2023-12-27	45.570	45.570	45.570	45.570	42.536	0
2023-12-26	45.570	45.570	45.570	45.570	42.536	0
2023-12-22	45.570	45.570	45.570	45.570	42.536	0
2023-12-21	45.570	45.570	45.570	45.570	42.536	1
2023-12-20	45.480	45.480	45.480	45.480	42.452	26
2023-12-19	48.050	48.050	48.050	48.050	44.851	0
2023-12-18	48.050	48.050	48.050	48.050	44.851	0
2023-12-15	48.050	48.050	48.050	48.050	44.851	0
2023-12-14	48.050	48.050	48.050	48.050	44.851	1
2023-12-13	49.880	49.880	49.880	49.880	46.559	16
2023-12-12	48.400	48.400	48.400	48.400	45.178	0
2023-12-11	48.400	48.400	48.400	48.400	45.178	0
2023-12-08	48.400	48.400	48.400	48.400	45.178	0
2023-12-07	48.400	48.400	48.400	48.400	45.178	1
2023-12-06	48.550	48.550	48.550	48.550	45.318	0
2023-12-05	48.550	48.550	48.550	48.550	45.318	1

← NewerPage 12 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.