Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	100.66	100.66	100.66	100.66	100.66	0
2026-04-29	100.66	100.66	100.66	100.66	100.66	0
2026-04-28	100.66	100.66	100.66	100.66	100.66	0
2026-04-27	100.66	100.66	100.66	100.66	100.66	0
2026-04-24	102.13	102.13	100.66	100.66	100.66	13
2026-04-23	100.50	100.50	99.970	99.970	99.970	11
2026-04-22	107.47	107.47	107.47	107.47	107.47	0
2026-04-20	107.47	107.47	107.47	107.47	107.47	1
2026-04-17	107.47	107.47	107.47	107.47	107.47	9
2026-04-16	107.58	107.58	106.70	106.70	106.70	3
2026-04-15	107.14	107.14	107.14	107.14	107.14	1,000
2026-04-14	106.92	106.92	106.92	106.92	106.92	0
2026-04-13	106.92	106.92	106.92	106.92	106.92	0
2026-04-10	106.92	106.92	106.92	106.92	106.92	1,000
2026-04-09	109.73	109.73	109.73	109.73	109.73	0
2026-04-08	106.77	109.73	106.77	109.73	109.73	368
2026-04-07	101.50	101.50	101.50	101.50	101.50	0
2026-04-06	101.50	101.50	101.50	101.50	101.50	0
2026-04-02	101.50	101.50	101.50	101.50	101.50	0
2026-04-01	101.50	101.50	101.50	101.50	101.50	0
2026-03-31	101.50	101.50	101.50	101.50	101.50	0
2026-03-30	101.50	101.50	101.50	101.50	101.50	0
2026-03-27	101.50	101.50	101.50	101.50	100.19	0
2026-03-26	101.50	101.50	101.50	101.50	100.23	0
2026-03-25	101.50	101.50	101.50	101.50	100.23	0
2026-03-24	101.50	101.50	101.50	101.50	100.23	0
2026-03-23	101.50	101.50	101.50	101.50	100.23	0
2026-03-20	101.50	101.50	101.50	101.50	100.23	0
2026-03-19	101.50	101.50	101.50	101.50	100.23	0
2026-03-18	101.50	101.50	101.50	101.50	100.23	0
2026-03-17	102.10	102.10	101.50	101.50	100.23	12
2026-03-16	101.60	101.60	101.60	101.60	100.33	10
2026-03-13	101.60	101.60	101.60	101.60	100.33	0
2026-03-12	101.60	101.60	101.60	101.60	100.33	2
2026-03-11	105.71	105.71	105.71	105.71	104.39	0
2026-03-10	105.71	105.71	105.71	105.71	104.39	0
2026-03-09	105.71	105.71	105.71	105.71	104.39	0
2026-03-06	108.04	108.04	105.71	105.71	104.39	41
2026-03-05	108.04	108.04	108.04	108.04	106.69	0
2026-03-04	107.57	108.04	107.57	108.04	106.69	154
2026-03-03	108.46	108.46	108.46	108.46	107.11	2
2026-03-02	116.64	116.64	116.64	116.64	115.18	0
2026-02-27	116.64	116.64	116.64	116.64	115.18	4
2026-02-26	124.32	124.32	124.32	124.32	122.77	0
2026-02-25	124.32	124.32	124.32	124.32	122.77	0
2026-02-24	124.32	124.32	124.32	124.32	122.77	0
2026-02-23	124.32	124.32	124.32	124.32	122.77	10
2026-02-20	124.32	124.32	124.32	124.32	122.77	0
2026-02-19	124.32	124.32	124.32	124.32	122.77	0
2026-02-18	124.32	124.32	124.32	124.32	122.77	0
2026-02-13	124.32	124.32	124.32	124.32	122.77	0
2026-02-12	124.40	124.40	124.32	124.32	122.77	8
2026-02-11	122.32	122.32	122.32	122.32	120.79	0
2026-02-10	122.32	122.32	122.32	122.32	120.79	2
2026-02-09	120.00	120.72	120.00	120.72	119.21	8
2026-02-06	111.43	111.43	111.43	111.43	110.04	0
2026-02-05	111.43	111.43	111.43	111.43	110.04	0
2026-02-04	111.43	111.43	111.43	111.43	110.04	0
2026-02-03	111.43	111.43	111.43	111.43	110.04	0
2026-02-02	111.43	111.43	111.43	111.43	110.04	2

← NewerPage 3 of 5 · 250 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.