Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	30.730	30.940	30.730	30.940	26.547	66
2022-06-22	30.600	30.600	30.600	30.600	26.255	4
2022-06-21	30.650	30.650	30.650	30.650	26.298	2
2022-06-20	30.280	30.280	30.280	30.280	25.980	0
2022-06-17	30.280	30.280	30.280	30.280	25.980	0
2022-06-15	30.280	30.280	30.280	30.280	25.980	0
2022-06-14	30.280	30.280	30.280	30.280	25.980	30
2022-06-13	28.590	28.590	28.590	28.590	24.530	0
2022-06-10	28.590	28.590	28.590	28.590	24.530	400
2022-06-09	28.720	28.720	28.720	28.720	24.642	0
2022-06-08	28.720	28.720	28.720	28.720	24.642	70
2022-06-07	29.750	29.750	29.750	29.750	25.526	3
2022-06-06	29.510	29.510	29.510	29.510	25.320	0
2022-06-03	29.510	29.510	29.510	29.510	25.320	0
2022-06-02	29.510	29.510	29.510	29.510	25.320	0
2022-06-01	29.510	29.510	29.510	29.510	25.320	0
2022-05-31	29.510	29.510	29.510	29.510	25.320	0
2022-05-30	29.510	29.510	29.510	29.510	25.320	0
2022-05-27	29.510	29.510	29.510	29.510	25.320	0
2022-05-26	29.510	29.510	29.510	29.510	25.320	0
2022-05-25	29.510	29.510	29.510	29.510	25.320	0
2022-05-24	29.510	29.510	29.510	29.510	25.320	0
2022-05-23	29.510	29.510	29.510	29.510	25.320	0
2022-05-20	29.510	29.510	29.510	29.510	25.320	0
2022-05-19	29.510	29.510	29.510	29.510	25.320	5
2022-05-18	29.620	29.800	29.620	29.800	25.568	35
2022-05-17	30.480	30.480	30.480	30.480	26.152	0
2022-05-16	30.400	30.630	30.400	30.480	26.152	5,005
2022-05-13	30.080	30.080	30.080	30.080	25.809	0
2022-05-12	30.080	30.080	30.080	30.080	25.809	2
2022-05-11	30.700	30.700	30.700	30.700	26.341	0
2022-05-10	30.700	30.700	30.700	30.700	26.341	50
2022-05-09	30.400	30.400	30.400	30.400	26.083	22
2022-05-06	30.050	30.050	30.050	30.050	25.783	0
2022-05-05	30.050	30.050	30.050	30.050	25.783	0
2022-05-04	30.050	30.050	30.050	30.050	25.783	0
2022-05-03	30.050	30.050	30.050	30.050	25.783	0
2022-05-02	30.050	30.050	30.050	30.050	25.783	0
2022-04-29	30.050	30.050	30.050	30.050	25.783	15
2022-04-28	30.010	30.010	30.010	30.010	25.749	2
2022-04-27	29.800	29.800	29.800	29.800	25.568	1
2022-04-26	29.460	29.460	29.460	29.460	25.277	0
2022-04-25	29.460	29.460	29.460	29.460	25.277	1
2022-04-22	29.140	29.140	29.140	29.140	25.002	4
2022-04-20	28.450	28.670	28.450	28.600	24.539	95
2022-04-19	28.610	28.610	28.450	28.450	24.410	159
2022-04-18	29.550	29.550	29.550	29.550	25.354	0
2022-04-14	29.550	29.550	29.550	29.550	25.354	0
2022-04-13	29.550	29.550	29.550	29.550	25.354	0
2022-04-12	29.550	29.550	29.550	29.550	25.354	0
2022-04-11	29.550	29.550	29.550	29.550	25.354	0
2022-04-08	29.550	29.550	29.550	29.550	25.354	1
2022-04-07	29.000	29.000	29.000	29.000	24.882	0
2022-04-06	29.000	29.000	29.000	29.000	24.882	1
2022-04-05	29.350	29.350	29.350	29.350	25.182	1
2022-04-04	29.580	29.580	29.560	29.560	25.363	65
2022-04-01	29.640	29.750	29.640	29.750	25.526	30
2022-03-31	30.630	30.630	29.870	29.990	25.731	212
2022-03-30	32.000	32.000	31.410	31.410	26.950	2
2022-03-29	33.350	33.350	33.350	33.350	28.614	0

← NewerPage 19 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.