Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	48.350	48.350	48.350	48.350	45.131	0
2023-12-01	48.350	48.350	48.350	48.350	45.131	0
2023-11-30	48.350	48.350	48.350	48.350	45.131	0
2023-11-29	48.350	48.350	48.350	48.350	45.131	2
2023-11-28	51.480	51.480	49.010	49.010	45.747	18
2023-11-27	45.160	45.160	45.160	45.160	42.154	2
2023-11-24	45.160	45.160	45.160	45.160	42.154	0
2023-11-23	45.160	45.160	45.160	45.160	42.154	0
2023-11-22	45.160	45.160	45.160	45.160	42.154	0
2023-11-21	45.160	45.160	45.160	45.160	42.154	0
2023-11-20	45.160	45.160	45.160	45.160	42.154	0
2023-11-17	45.160	45.160	45.160	45.160	42.154	0
2023-11-16	45.160	45.160	45.160	45.160	42.154	0
2023-11-14	45.160	45.160	45.160	45.160	42.154	0
2023-11-13	45.160	45.160	45.160	45.160	42.154	0
2023-11-10	45.160	45.160	45.160	45.160	42.154	0
2023-11-09	47.890	47.890	45.160	45.160	42.154	16
2023-11-08	47.900	47.900	47.900	47.900	44.711	0
2023-11-07	47.900	47.900	47.900	47.900	44.711	0
2023-11-06	47.900	47.900	47.900	47.900	44.711	0
2023-11-03	47.900	47.900	47.900	47.900	44.711	0
2023-11-01	47.900	47.900	47.900	47.900	44.711	0
2023-10-31	47.900	47.900	47.900	47.900	44.711	0
2023-10-30	47.900	47.900	47.900	47.900	44.711	0
2023-10-27	47.900	47.900	47.900	47.900	44.711	0
2023-10-26	47.900	47.900	47.900	47.900	44.711	0
2023-10-25	48.000	48.000	47.900	47.900	44.711	610
2023-10-24	47.160	47.290	47.150	47.150	44.011	34
2023-10-23	50.550	50.550	50.550	50.550	47.185	0
2023-10-20	50.550	50.550	50.550	50.550	47.185	0
2023-10-19	50.550	50.550	50.550	50.550	47.185	0
2023-10-18	50.550	50.550	50.550	50.550	47.185	0
2023-10-17	50.550	50.550	50.550	50.550	47.185	0
2023-10-16	50.550	50.550	50.550	50.550	47.185	0
2023-10-13	50.550	50.550	50.550	50.550	47.185	2
2023-10-11	50.550	50.550	50.550	50.550	47.185	0
2023-10-10	47.950	50.550	47.950	50.550	47.185	4
2023-10-09	50.770	50.770	50.770	50.770	47.390	0
2023-10-06	50.770	50.770	50.770	50.770	47.390	0
2023-10-05	50.710	50.770	50.680	50.770	47.390	78
2023-10-04	49.430	49.430	49.430	49.430	46.139	0
2023-10-03	49.430	49.430	49.430	49.430	46.139	0
2023-10-02	49.430	49.430	49.430	49.430	46.139	0
2023-09-29	49.690	49.690	49.330	49.430	46.139	503
2023-09-28	50.850	50.850	50.850	50.850	47.465	0
2023-09-27	50.850	50.850	50.850	50.850	47.465	0
2023-09-26	50.980	51.000	50.800	50.850	46.794	48
2023-09-25	50.100	50.100	50.100	50.100	46.104	0
2023-09-22	50.100	50.100	50.100	50.100	46.104	0
2023-09-21	50.100	50.100	50.100	50.100	46.104	0
2023-09-20	50.100	50.100	50.100	50.100	46.104	104
2023-09-19	50.050	50.050	50.050	50.050	46.058	49
2023-09-18	49.150	49.150	49.150	49.150	45.230	0
2023-09-15	49.150	49.150	49.150	49.150	45.230	0
2023-09-14	49.150	49.150	49.150	49.150	45.230	0
2023-09-13	49.150	49.150	49.150	49.150	45.230	0
2023-09-12	49.150	49.150	49.150	49.150	45.230	1
2023-09-11	46.600	46.600	46.600	46.600	42.883	0
2023-09-08	46.600	46.600	46.600	46.600	42.883	1
2023-09-06	46.600	46.600	46.600	46.600	42.883	0

← NewerPage 13 of 21 · 1,247 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.