Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	35.200	35.200	35.200	35.200	31.867	0
2022-12-13	35.200	35.200	35.200	35.200	31.867	0
2022-12-12	35.200	35.200	35.200	35.200	31.867	0
2022-12-09	35.200	35.200	35.200	35.200	31.867	0
2022-12-08	35.200	35.200	35.200	35.200	31.867	200
2022-12-07	35.530	35.530	35.530	35.530	32.166	0
2022-12-06	35.530	35.530	35.530	35.530	32.166	0
2022-12-05	35.530	35.530	35.530	35.530	32.166	2
2022-12-02	35.530	35.530	35.530	35.530	32.166	390
2022-12-01	35.000	35.300	35.000	35.300	31.958	35
2022-11-30	32.000	35.540	32.000	35.490	32.130	16
2022-11-29	36.000	36.000	36.000	36.000	32.591	1
2022-11-28	35.500	35.500	35.500	35.500	32.139	0
2022-11-25	35.500	35.500	35.500	35.500	32.139	0
2022-11-24	35.500	35.500	35.500	35.500	32.139	0
2022-11-23	35.500	35.500	35.500	35.500	32.139	0
2022-11-22	35.500	35.500	35.500	35.500	32.139	1
2022-11-21	35.220	35.220	35.220	35.220	31.885	0
2022-11-18	35.220	35.220	35.220	35.220	31.885	1
2022-11-17	35.490	35.600	35.490	35.600	32.229	48
2022-11-16	34.550	34.550	34.550	34.550	31.279	9
2022-11-14	32.570	32.570	32.570	32.570	29.486	0
2022-11-11	32.270	32.600	32.270	32.570	29.486	18
2022-11-10	30.250	30.250	30.250	30.250	27.386	0
2022-11-09	30.250	30.250	30.250	30.250	27.386	15
2022-11-08	29.690	29.690	29.690	29.690	26.879	0
2022-11-07	29.690	29.690	29.690	29.690	26.879	4
2022-11-04	29.090	29.090	29.090	29.090	26.336	3
2022-11-03	29.860	29.860	29.860	29.860	27.033	0
2022-11-01	29.860	29.860	29.860	29.860	27.033	0
2022-10-31	28.780	29.860	28.780	29.860	27.033	61
2022-10-28	28.780	28.780	28.780	28.780	26.055	0
2022-10-27	28.780	28.780	28.780	28.780	26.055	0
2022-10-26	28.780	28.780	28.780	28.780	26.055	0
2022-10-25	28.780	28.780	28.780	28.780	26.055	0
2022-10-24	28.780	28.780	28.780	28.780	26.055	0
2022-10-21	28.780	28.780	28.780	28.780	26.055	0
2022-10-20	28.780	28.780	28.780	28.780	26.055	0
2022-10-19	28.780	28.780	28.780	28.780	26.055	1
2022-10-18	29.700	29.700	29.700	29.700	26.888	0
2022-10-17	29.700	29.700	29.700	29.700	26.888	0
2022-10-14	29.700	29.700	29.700	29.700	26.888	0
2022-10-13	29.700	29.700	29.700	29.700	26.888	0
2022-10-11	29.700	29.700	29.700	29.700	26.888	4
2022-10-10	30.000	30.000	30.000	30.000	27.159	0
2022-10-07	30.000	30.000	30.000	30.000	27.159	0
2022-10-06	30.000	30.000	30.000	30.000	27.159	0
2022-10-05	30.000	30.000	30.000	30.000	27.159	0
2022-10-04	29.840	30.000	29.720	30.000	27.159	31
2022-10-03	30.030	30.030	30.030	30.030	27.187	0
2022-09-30	30.030	30.030	30.030	30.030	27.187	10
2022-09-29	30.510	30.510	30.510	30.510	27.621	0
2022-09-28	30.510	30.510	30.510	30.510	26.806	1
2022-09-27	30.650	30.650	30.650	30.650	26.298	10
2022-09-26	31.180	31.180	31.180	31.180	26.752	0
2022-09-23	31.180	31.180	31.180	31.180	26.752	0
2022-09-22	31.180	31.180	31.180	31.180	26.752	0
2022-09-21	31.180	31.180	31.180	31.180	26.752	16
2022-09-20	31.410	31.410	31.410	31.410	26.950	0
2022-09-19	31.410	31.410	31.410	31.410	26.950	0

← NewerPage 17 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.