Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	132.99	132.99	132.99	132.99	132.99	100
2026-07-23	127.50	127.50	127.50	127.50	127.50	0
2026-07-22	127.50	127.50	127.50	127.50	127.50	0
2026-07-21	127.50	127.50	127.50	127.50	127.50	0
2026-07-20	127.50	127.50	127.50	127.50	127.50	1
2026-07-17	128.31	128.31	128.00	128.00	128.00	42
2026-07-16	132.47	132.47	132.47	132.47	132.47	19
2026-07-15	129.87	129.87	129.87	129.87	129.87	0
2026-07-14	129.87	129.87	129.87	129.87	129.87	0
2026-07-13	129.87	129.87	129.87	129.87	129.87	0
2026-07-10	129.87	129.87	129.87	129.87	129.87	0
2026-07-09	129.87	129.87	129.87	129.87	129.87	0
2026-07-08	130.13	130.13	129.87	129.87	129.87	202
2026-07-07	122.00	122.00	122.00	122.00	122.00	0
2026-07-06	122.00	122.00	122.00	122.00	122.00	0
2026-07-03	122.00	122.00	122.00	122.00	122.00	0
2026-07-02	122.00	122.00	122.00	122.00	122.00	0
2026-07-01	122.00	122.00	122.00	122.00	122.00	0
2026-06-30	122.00	122.00	122.00	122.00	122.00	0
2026-06-29	123.15	123.15	122.00	122.00	122.00	2
2026-06-26	122.28	122.28	122.28	122.28	122.28	0
2026-06-25	122.28	122.28	122.28	122.28	122.28	1
2026-06-24	124.00	124.00	122.16	122.28	122.28	504
2026-06-23	124.23	124.23	124.23	124.23	124.23	0
2026-06-22	124.23	124.23	124.23	124.23	124.23	0
2026-06-19	124.23	124.23	124.23	124.23	124.23	0
2026-06-18	124.23	124.23	124.23	124.23	124.23	0
2026-06-17	124.23	124.23	124.23	124.23	124.23	0
2026-06-16	124.23	124.23	124.23	124.23	124.23	30
2026-06-15	118.00	123.00	118.00	123.00	123.00	10
2026-06-12	120.27	120.27	120.27	120.27	120.27	0
2026-06-11	133.64	133.64	120.27	120.27	120.27	3
2026-06-10	120.24	120.24	120.24	120.24	120.24	0
2026-06-09	120.00	120.24	119.50	120.24	120.24	58
2026-06-08	110.76	110.76	110.76	110.76	110.76	0
2026-06-05	110.76	110.76	110.76	110.76	110.76	0
2026-06-03	110.76	110.76	110.76	110.76	110.76	0
2026-06-02	110.76	110.76	110.76	110.76	110.76	3
2026-06-01	111.65	111.65	111.65	111.65	111.65	3
2026-05-29	113.76	113.76	113.76	113.76	113.76	0
2026-05-28	113.76	113.76	113.76	113.76	113.76	0
2026-05-27	113.76	113.76	113.76	113.76	113.76	30
2026-05-26	114.51	114.51	114.51	114.51	114.51	0
2026-05-25	114.51	114.51	114.51	114.51	114.51	0
2026-05-22	114.51	114.51	114.51	114.51	114.51	0
2026-05-21	114.51	114.51	114.51	114.51	114.51	2
2026-05-20	112.09	112.09	112.09	112.09	112.09	0
2026-05-19	112.09	112.09	112.09	112.09	112.09	1,000
2026-05-18	110.81	110.81	110.81	110.81	110.81	1,000
2026-05-15	108.90	108.90	108.90	108.90	108.90	0
2026-05-14	108.90	108.90	108.90	108.90	108.90	1
2026-05-13	109.89	109.89	109.89	109.89	109.89	2
2026-05-12	106.15	106.15	106.15	106.15	106.15	0
2026-05-11	106.15	106.15	106.15	106.15	106.15	0
2026-05-08	106.15	106.15	106.15	106.15	106.15	0
2026-05-07	106.05	106.15	105.71	106.15	106.15	7
2026-05-06	104.17	104.17	104.17	104.17	104.17	0
2026-05-05	104.17	104.17	104.17	104.17	104.17	0
2026-05-04	104.17	104.17	104.17	104.17	104.17	6
2026-04-30	100.66	100.66	100.66	100.66	100.66	0

← NewerPage 2 of 3 · 127 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.