Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	31.410	31.410	31.410	31.410	26.950	0
2022-09-15	31.410	31.410	31.410	31.410	26.950	3
2022-09-14	31.440	31.440	31.440	31.440	26.976	0
2022-09-13	31.440	31.440	31.440	31.440	26.976	0
2022-09-12	31.370	31.590	31.370	31.440	26.976	1,250
2022-09-09	32.960	32.960	32.960	32.960	28.280	0
2022-09-08	32.960	32.960	32.960	32.960	28.280	0
2022-09-06	32.960	32.960	32.960	32.960	28.280	0
2022-09-05	32.960	32.960	32.960	32.960	28.280	0
2022-09-02	32.960	32.960	32.960	32.960	28.280	0
2022-09-01	32.960	32.960	32.960	32.960	28.280	0
2022-08-31	32.960	32.960	32.960	32.960	28.280	0
2022-08-30	32.960	32.960	32.960	32.960	28.280	0
2022-08-29	32.960	32.960	32.960	32.960	28.280	0
2022-08-26	32.960	32.960	32.960	32.960	28.280	0
2022-08-25	32.960	32.960	32.960	32.960	28.280	0
2022-08-24	32.960	32.960	32.960	32.960	28.280	0
2022-08-23	32.960	32.960	32.960	32.960	28.280	0
2022-08-22	32.960	32.960	32.960	32.960	28.280	0
2022-08-19	32.960	32.960	32.960	32.960	28.280	0
2022-08-18	32.960	32.960	32.960	32.960	28.280	0
2022-08-17	32.960	32.960	32.960	32.960	28.280	0
2022-08-16	32.960	32.960	32.960	32.960	28.280	0
2022-08-15	32.960	32.960	32.960	32.960	28.280	0
2022-08-12	32.960	32.960	32.960	32.960	28.280	0
2022-08-11	32.960	32.960	32.960	32.960	28.280	0
2022-08-10	32.960	32.960	32.960	32.960	28.280	0
2022-08-09	32.960	32.960	32.960	32.960	28.280	0
2022-08-08	32.960	32.960	32.960	32.960	28.280	0
2022-08-05	32.960	32.960	32.960	32.960	28.280	0
2022-08-04	32.960	32.960	32.960	32.960	28.280	0
2022-08-03	32.960	32.960	32.960	32.960	28.280	0
2022-08-02	32.960	32.960	32.960	32.960	28.280	0
2022-08-01	32.960	32.960	32.960	32.960	28.280	15
2022-07-29	32.960	32.960	32.960	32.960	28.280	0
2022-07-28	32.960	32.960	32.960	32.960	28.280	0
2022-07-27	32.960	32.960	32.960	32.960	28.280	0
2022-07-26	32.960	32.960	32.960	32.960	28.280	0
2022-07-25	32.920	32.960	32.920	32.960	28.280	44
2022-07-22	32.640	32.640	32.640	32.640	28.005	10
2022-07-21	32.480	32.480	32.480	32.480	27.868	0
2022-07-20	32.480	32.480	32.480	32.480	27.868	0
2022-07-19	32.900	32.900	32.480	32.480	27.868	2
2022-07-18	31.620	31.620	31.620	31.620	27.130	0
2022-07-15	31.620	31.620	31.620	31.620	27.130	0
2022-07-14	31.620	31.620	31.620	31.620	27.130	0
2022-07-13	31.620	31.620	31.620	31.620	27.130	0
2022-07-12	31.620	31.620	31.620	31.620	27.130	0
2022-07-11	31.620	31.620	31.620	31.620	27.130	0
2022-07-08	31.620	31.620	31.620	31.620	27.130	0
2022-07-07	31.620	31.620	31.620	31.620	27.130	0
2022-07-06	31.610	31.620	31.440	31.620	27.130	70
2022-07-05	31.920	31.920	31.920	31.920	27.387	17
2022-07-04	31.520	31.520	31.520	31.520	27.044	1
2022-07-01	30.660	30.660	30.660	30.660	26.306	0
2022-06-30	30.660	30.660	30.660	30.660	26.306	1
2022-06-29	31.870	31.870	31.870	31.870	27.345	0
2022-06-28	31.870	31.870	31.870	31.870	27.345	1
2022-06-27	31.510	31.510	31.510	31.510	27.036	323
2022-06-24	30.940	30.940	30.940	30.940	26.547	0

← NewerPage 18 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.