Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	41.620	41.620	41.620	41.620	38.300	0
2023-06-12	41.620	41.620	41.620	41.620	38.300	0
2023-06-09	41.620	41.620	41.620	41.620	38.300	0
2023-06-07	41.620	41.620	41.620	41.620	38.300	0
2023-06-06	41.620	41.620	41.620	41.620	38.300	0
2023-06-02	41.620	41.620	41.620	41.620	38.300	0
2023-06-01	41.540	41.620	41.540	41.620	38.300	58
2023-05-31	40.000	40.000	40.000	40.000	36.810	1
2023-05-30	40.000	40.000	40.000	40.000	36.810	0
2023-05-29	40.000	40.000	40.000	40.000	36.810	0
2023-05-26	40.000	40.000	40.000	40.000	36.810	0
2023-05-25	40.000	40.000	40.000	40.000	36.810	0
2023-05-24	40.000	40.000	40.000	40.000	36.810	0
2023-05-23	40.000	40.000	40.000	40.000	36.810	10
2023-05-22	40.460	40.460	40.460	40.460	37.233	1
2023-05-19	40.600	40.600	40.600	40.600	37.362	1
2023-05-18	42.210	42.210	42.210	42.210	38.843	0
2023-05-17	42.210	42.210	42.210	42.210	38.843	0
2023-05-16	42.210	42.210	42.210	42.210	38.843	0
2023-05-15	42.210	42.210	42.210	42.210	38.843	1
2023-05-12	41.070	41.070	41.070	41.070	37.794	0
2023-05-11	41.070	41.070	41.070	41.070	37.794	0
2023-05-10	41.070	41.070	41.070	41.070	37.794	0
2023-05-09	41.070	41.070	41.070	41.070	37.794	0
2023-05-08	41.070	41.070	41.070	41.070	37.794	4
2023-05-05	39.050	39.050	39.050	39.050	35.935	0
2023-05-04	39.050	39.050	39.050	39.050	35.935	570
2023-05-03	40.520	40.520	40.400	40.400	37.178	12
2023-05-02	40.390	40.680	40.390	40.640	37.399	29
2023-04-28	41.070	41.070	41.070	41.070	37.794	29
2023-04-27	42.350	42.350	42.350	42.350	38.972	1
2023-04-26	42.500	42.500	42.500	42.500	39.110	0
2023-04-25	42.500	42.500	42.500	42.500	39.110	1
2023-04-24	43.060	43.060	43.060	43.060	39.626	0
2023-04-20	43.130	43.130	43.060	43.060	39.626	1,001
2023-04-19	43.310	43.310	43.210	43.210	39.764	125
2023-04-18	42.010	42.010	42.010	42.010	38.659	50
2023-04-17	41.210	41.210	41.210	41.210	37.923	50
2023-04-14	40.200	40.200	40.200	40.200	36.994	0
2023-04-13	39.990	40.200	39.990	40.200	36.994	3
2023-04-12	40.960	40.960	40.480	40.510	37.279	13
2023-04-11	41.030	41.030	41.030	41.030	37.757	0
2023-04-10	41.030	41.030	41.030	41.030	37.757	1
2023-04-06	40.630	40.630	40.630	40.630	37.389	0
2023-04-05	40.630	40.630	40.630	40.630	37.389	0
2023-04-04	40.630	40.630	40.630	40.630	37.389	0
2023-04-03	40.630	40.630	40.630	40.630	37.389	4
2023-03-31	40.560	40.560	40.560	40.560	37.325	570
2023-03-30	40.640	40.640	40.640	40.640	37.399	3
2023-03-29	41.680	41.680	41.680	41.680	38.356	0
2023-03-28	41.680	41.680	41.680	41.680	37.733	0
2023-03-27	41.680	41.680	41.680	41.680	37.733	0
2023-03-24	41.680	41.680	41.680	41.680	37.733	0
2023-03-23	41.680	41.680	41.680	41.680	37.733	290
2023-03-22	41.800	41.800	41.800	41.800	37.842	120
2023-03-21	41.830	41.830	41.830	41.830	37.869	110
2023-03-20	41.590	41.590	41.590	41.590	37.652	1
2023-03-17	41.330	41.330	41.330	41.330	37.417	0
2023-03-16	40.730	41.330	40.730	41.330	37.417	12
2023-03-15	40.520	40.520	40.520	40.520	36.683	1

← NewerPage 15 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.