Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	46.600	46.600	46.600	46.600	42.883	32
2023-09-04	45.800	45.800	45.800	45.800	42.147	0
2023-09-01	45.950	45.950	45.800	45.800	42.147	6
2023-08-31	45.150	45.150	45.150	45.150	41.549	1
2023-08-30	44.420	44.420	44.420	44.420	40.877	0
2023-08-29	44.420	44.420	44.420	44.420	40.877	0
2023-08-28	44.160	44.420	44.160	44.420	40.877	5
2023-08-25	43.320	43.320	43.320	43.320	39.865	8
2023-08-24	43.480	43.480	43.480	43.480	40.012	0
2023-08-23	43.480	43.480	43.480	43.480	40.012	24
2023-08-22	43.450	43.450	43.450	43.450	39.984	34
2023-08-21	42.910	42.910	42.910	42.910	39.487	10
2023-08-18	42.690	42.690	42.690	42.690	39.285	3
2023-08-17	43.440	43.440	43.440	43.440	39.975	0
2023-08-16	43.440	43.440	43.440	43.440	39.975	0
2023-08-15	43.440	43.440	43.440	43.440	39.975	0
2023-08-14	43.440	43.440	43.440	43.440	39.975	3
2023-08-11	43.440	43.440	43.440	43.440	39.975	0
2023-08-10	43.440	43.440	43.440	43.440	39.975	0
2023-08-09	43.440	43.440	43.440	43.440	39.975	0
2023-08-08	43.440	43.440	43.440	43.440	39.975	0
2023-08-07	43.440	43.440	43.440	43.440	39.975	0
2023-08-04	43.440	43.440	43.440	43.440	39.975	0
2023-08-03	43.440	43.440	43.440	43.440	39.975	0
2023-08-02	43.440	43.440	43.440	43.440	39.975	3
2023-08-01	44.070	44.070	44.070	44.070	40.555	0
2023-07-31	44.070	44.070	44.070	44.070	40.555	2
2023-07-28	44.280	44.280	44.280	44.280	40.748	13
2023-07-27	43.430	43.430	43.430	43.430	39.966	1
2023-07-26	43.570	43.570	43.570	43.570	40.095	1
2023-07-25	42.710	42.710	42.710	42.710	39.303	0
2023-07-24	42.710	42.710	42.710	42.710	39.303	0
2023-07-21	42.960	42.960	42.710	42.710	39.303	3
2023-07-20	44.150	44.150	44.150	44.150	40.629	5
2023-07-19	43.700	43.700	43.700	43.700	40.214	0
2023-07-18	43.700	43.700	43.700	43.700	40.214	0
2023-07-17	43.700	43.700	43.700	43.700	40.214	100
2023-07-14	43.820	43.820	43.820	43.820	40.325	0
2023-07-13	43.720	43.820	43.720	43.820	40.325	130
2023-07-12	43.360	43.360	43.080	43.080	39.644	11
2023-07-11	42.290	42.290	42.290	42.290	38.917	2
2023-07-10	43.800	43.800	42.660	42.670	39.267	25
2023-07-07	42.700	42.700	42.700	42.700	39.294	200
2023-07-06	42.760	42.760	42.760	42.760	39.349	1
2023-07-05	42.080	42.080	42.080	42.080	38.724	0
2023-07-04	41.760	42.080	41.760	42.080	38.724	86
2023-07-03	43.080	47.320	43.080	47.320	43.546	7
2023-06-30	41.510	41.510	41.510	41.510	38.199	18
2023-06-29	41.880	41.920	41.880	41.920	38.576	33
2023-06-28	39.600	39.600	39.600	39.600	36.441	0
2023-06-27	39.600	39.600	39.600	39.600	36.441	0
2023-06-26	39.600	39.600	39.600	39.600	36.441	0
2023-06-23	39.600	39.600	39.600	39.600	36.441	1
2023-06-22	39.300	39.300	39.300	39.300	36.165	0
2023-06-21	39.300	39.300	39.300	39.300	36.165	0
2023-06-20	39.120	39.470	39.120	39.300	36.165	5
2023-06-19	39.820	39.820	39.710	39.780	36.607	3
2023-06-16	41.620	41.620	41.620	41.620	38.300	0
2023-06-15	41.620	41.620	41.620	41.620	38.300	0
2023-06-14	41.620	41.620	41.620	41.620	38.300	0

← NewerPage 14 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.