Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	41.490	41.490	41.380	41.380	37.462	51
2023-03-13	43.040	43.040	43.040	43.040	38.965	5
2023-03-10	43.680	43.680	43.680	43.680	39.544	290
2023-03-09	47.100	47.100	47.100	47.100	42.640	310
2023-03-08	46.060	46.060	46.060	46.060	41.699	120
2023-03-07	46.050	46.050	46.050	46.050	41.690	190
2023-03-06	46.140	46.340	46.140	46.340	41.952	303
2023-03-03	45.500	45.910	45.500	45.910	41.563	323
2023-03-02	44.920	44.920	44.920	44.920	40.667	330
2023-03-01	45.190	45.190	45.190	45.190	40.911	315
2023-02-28	45.470	45.470	45.470	45.470	41.165	270
2023-02-27	45.450	45.450	45.450	45.450	41.146	300
2023-02-24	44.560	44.560	44.560	44.560	40.341	40
2023-02-23	44.930	44.930	44.930	44.930	40.676	300
2023-02-22	45.290	45.290	45.250	45.250	40.965	330
2023-02-17	45.760	45.760	45.760	45.760	41.427	20
2023-02-16	46.240	46.240	46.240	46.240	41.862	20
2023-02-15	45.930	46.140	45.930	46.140	41.771	670
2023-02-14	45.630	45.630	45.630	45.630	41.309	0
2023-02-13	46.040	46.040	45.530	45.630	41.309	3,120
2023-02-10	46.040	46.040	46.040	46.040	41.681	1
2023-02-08	44.270	44.270	44.270	44.270	40.078	0
2023-02-07	44.270	44.270	44.270	44.270	40.078	0
2023-02-06	44.270	44.270	44.270	44.270	40.078	0
2023-02-03	44.270	44.270	44.270	44.270	40.078	0
2023-02-02	44.270	44.270	44.270	44.270	40.078	0
2023-02-01	44.270	44.270	44.270	44.270	40.078	0
2023-01-31	44.270	44.270	44.270	44.270	40.078	0
2023-01-30	44.270	44.270	44.270	44.270	40.078	0
2023-01-27	44.270	44.270	44.270	44.270	40.078	0
2023-01-26	44.270	44.270	44.270	44.270	40.078	0
2023-01-25	44.270	44.270	44.270	44.270	40.078	0
2023-01-24	44.270	44.270	44.270	44.270	40.078	0
2023-01-23	44.270	44.270	44.270	44.270	40.078	0
2023-01-20	44.270	44.270	44.270	44.270	40.078	0
2023-01-19	44.270	44.270	44.270	44.270	40.078	0
2023-01-18	44.270	44.270	44.270	44.270	40.078	5
2023-01-17	44.140	44.140	44.140	44.140	39.960	500
2023-01-16	44.350	44.350	44.350	44.350	40.151	0
2023-01-13	44.350	44.350	44.350	44.350	40.151	0
2023-01-12	44.200	44.350	44.200	44.350	40.151	205
2023-01-11	42.000	42.000	41.870	41.940	37.969	961
2023-01-10	35.200	35.200	35.200	35.200	31.867	0
2023-01-09	35.200	35.200	35.200	35.200	31.867	0
2023-01-06	35.200	35.200	35.200	35.200	31.867	0
2023-01-05	35.200	35.200	35.200	35.200	31.867	0
2023-01-04	35.200	35.200	35.200	35.200	31.867	0
2023-01-03	35.200	35.200	35.200	35.200	31.867	0
2023-01-02	35.200	35.200	35.200	35.200	31.867	0
2022-12-29	35.200	35.200	35.200	35.200	31.867	0
2022-12-28	35.200	35.200	35.200	35.200	31.867	0
2022-12-27	35.200	35.200	35.200	35.200	31.867	0
2022-12-26	35.200	35.200	35.200	35.200	31.867	0
2022-12-23	35.200	35.200	35.200	35.200	31.867	0
2022-12-22	35.200	35.200	35.200	35.200	31.867	0
2022-12-21	35.200	35.200	35.200	35.200	31.867	0
2022-12-20	35.200	35.200	35.200	35.200	31.867	0
2022-12-19	35.200	35.200	35.200	35.200	31.867	0
2022-12-16	35.200	35.200	35.200	35.200	31.867	0
2022-12-15	35.200	35.200	35.200	35.200	31.867	0

← NewerPage 16 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.