Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	33.350	33.350	33.350	33.350	27.907	0
2022-03-25	33.350	33.350	33.350	33.350	27.356	0
2022-03-24	33.350	33.350	33.350	33.350	27.356	20
2022-03-23	34.330	34.330	34.330	34.330	28.160	0
2022-03-22	34.330	34.330	34.330	34.330	28.160	5
2022-03-21	34.320	34.320	34.320	34.320	28.152	14
2022-03-18	34.850	34.850	34.850	34.850	28.587	0
2022-03-17	34.850	34.850	34.850	34.850	28.587	0
2022-03-16	34.850	34.850	34.850	34.850	28.587	0
2022-03-15	34.850	34.850	34.850	34.850	28.587	1
2022-03-14	33.530	33.530	33.530	33.530	27.504	0
2022-03-11	33.530	33.530	33.530	33.530	27.504	1
2022-03-10	33.950	33.950	33.950	33.950	27.848	0
2022-03-09	33.950	33.950	33.950	33.950	27.848	0
2022-03-08	33.950	33.950	33.950	33.950	27.848	0
2022-03-07	33.950	33.950	33.950	33.950	27.848	10
2022-03-04	34.820	34.820	34.820	34.820	28.562	15
2022-03-03	35.520	35.520	35.520	35.520	29.136	0
2022-03-02	35.000	35.520	35.000	35.520	29.136	103
2022-02-25	39.630	39.630	39.630	39.630	32.507	0
2022-02-24	39.630	39.630	39.630	39.630	32.507	0
2022-02-23	39.630	39.630	39.630	39.630	32.507	0
2022-02-22	39.630	39.630	39.630	39.630	32.507	0
2022-02-21	39.630	39.630	39.630	39.630	32.507	0
2022-02-18	39.630	39.630	39.630	39.630	32.507	0
2022-02-17	39.630	39.630	39.630	39.630	32.507	0
2022-02-16	39.630	39.630	39.630	39.630	32.507	0
2022-02-15	39.630	39.630	39.630	39.630	32.507	0
2022-02-14	39.630	39.630	39.630	39.630	32.507	0
2022-02-11	39.630	39.630	39.630	39.630	32.507	3,000
2022-02-10	39.200	39.200	39.200	39.200	32.155	0
2022-02-09	39.200	39.200	39.200	39.200	32.155	0
2022-02-08	39.200	39.200	39.200	39.200	32.155	0
2022-02-07	39.200	39.200	39.200	39.200	32.155	0
2022-02-04	39.200	39.200	39.200	39.200	32.155	1
2022-02-03	38.400	38.400	38.400	38.400	31.498	0
2022-02-02	38.400	38.400	38.400	38.400	31.498	0
2022-02-01	41.350	41.350	38.400	38.400	31.498	229
2022-01-31	41.320	41.320	41.320	41.320	33.894	0
2022-01-28	41.320	41.320	41.320	41.320	33.894	0
2022-01-27	41.320	41.320	41.320	41.320	33.894	0
2022-01-26	41.320	41.320	41.320	41.320	33.894	0
2022-01-25	41.320	41.320	41.320	41.320	33.894	0
2022-01-24	41.320	41.320	41.320	41.320	33.894	0
2022-01-21	41.320	41.320	41.320	41.320	33.894	0
2022-01-20	41.320	41.320	41.320	41.320	33.894	0
2022-01-19	41.320	41.320	41.320	41.320	33.894	0
2022-01-18	41.320	41.320	41.320	41.320	33.894	0
2022-01-17	41.320	41.320	41.320	41.320	33.894	0
2022-01-14	41.320	41.320	41.320	41.320	33.894	0
2022-01-13	41.320	41.320	41.320	41.320	33.894	0
2022-01-12	41.320	41.320	41.320	41.320	33.894	250
2022-01-11	41.200	41.200	41.200	41.200	33.795	22
2022-01-10	40.820	40.820	40.820	40.820	33.484	500
2022-01-07	40.480	40.480	40.480	40.480	33.205	0
2022-01-06	40.480	40.480	40.480	40.480	33.205	0
2022-01-05	40.210	40.480	40.210	40.480	33.205	7
2022-01-04	38.810	38.810	38.810	38.810	31.835	0
2022-01-03	38.810	38.810	38.810	38.810	31.835	0
2021-12-30	38.810	38.810	38.810	38.810	31.835	1

← NewerPage 20 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.