Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	115.22	115.22	115.22	115.22	113.78	0
2026-01-28	115.22	115.22	115.22	115.22	113.78	0
2026-01-27	115.22	115.22	115.22	115.22	113.78	0
2026-01-26	115.22	115.22	115.22	115.22	113.78	0
2026-01-23	115.22	115.22	115.22	115.22	113.78	0
2026-01-22	115.22	115.22	115.22	115.22	113.78	0
2026-01-21	115.22	115.22	115.22	115.22	113.78	0
2026-01-20	115.22	115.22	115.22	115.22	113.78	0
2026-01-19	115.22	115.22	115.22	115.22	113.78	1
2026-01-16	115.08	115.22	115.08	115.22	113.78	11
2026-01-15	111.72	111.72	111.72	111.72	110.33	0
2026-01-14	111.72	111.72	111.72	111.72	110.33	2
2026-01-13	108.80	108.80	108.80	108.80	107.44	0
2026-01-12	108.06	108.80	108.06	108.80	107.44	7
2026-01-09	107.25	107.25	107.25	107.25	105.91	1
2026-01-08	106.75	107.14	106.75	107.14	105.80	6
2026-01-07	107.45	107.45	107.45	107.45	106.11	1
2026-01-06	106.00	108.46	106.00	108.46	107.11	12
2026-01-05	104.94	104.94	104.94	104.94	103.63	0
2026-01-02	104.94	104.94	104.94	104.94	103.63	2
2025-12-30	107.31	107.31	106.50	106.50	105.17	2
2025-12-29	108.57	109.13	108.50	108.50	107.15	5
2025-12-26	109.25	109.25	109.25	109.25	107.89	0
2025-12-23	109.64	109.64	109.25	109.25	107.89	2
2025-12-22	106.92	106.92	106.92	106.92	105.59	0
2025-12-19	106.92	106.92	106.92	106.92	105.59	5
2025-12-18	105.93	105.93	105.93	105.93	104.61	0
2025-12-17	105.93	105.93	105.93	105.93	104.61	0
2025-12-16	105.93	105.93	105.93	105.93	104.61	8
2025-12-15	106.60	106.70	106.60	106.70	105.37	7
2025-12-12	102.30	102.30	102.30	102.30	101.02	0
2025-12-11	102.90	102.90	102.30	102.30	101.02	5
2025-12-10	100.80	100.80	100.80	100.80	99.542	0
2025-12-09	106.36	106.36	100.80	100.80	99.542	18
2025-12-08	90.360	90.360	90.360	90.360	89.232	0
2025-12-05	90.360	90.360	90.360	90.360	89.232	0
2025-12-04	90.360	90.360	90.360	90.360	89.232	0
2025-12-03	90.360	90.360	90.360	90.360	89.232	0
2025-12-02	90.360	90.360	90.360	90.360	89.232	0
2025-12-01	90.360	90.360	90.360	90.360	89.232	0
2025-11-28	90.360	90.360	90.360	90.360	89.232	0
2025-11-27	90.360	90.360	90.360	90.360	89.232	0
2025-11-26	90.360	90.360	90.360	90.360	89.232	0
2025-11-25	90.360	90.360	90.360	90.360	89.232	0
2025-11-24	90.360	90.360	90.360	90.360	89.232	0
2025-11-21	90.360	90.360	90.360	90.360	89.232	0
2025-11-19	90.360	90.360	90.360	90.360	89.232	1
2025-11-18	92.520	92.520	92.520	92.520	91.365	0
2025-11-17	92.520	92.520	92.520	92.520	91.365	5
2025-11-14	86.000	91.640	86.000	91.640	90.496	2
2025-11-13	87.480	87.480	87.480	87.480	86.388	0
2025-11-12	87.480	87.480	87.480	87.480	86.388	0
2025-11-11	87.480	87.480	87.480	87.480	86.388	0
2025-11-10	88.200	88.200	87.480	87.480	86.388	1,003
2025-11-07	88.200	88.200	88.200	88.200	87.099	0
2025-11-06	88.020	88.200	88.020	88.200	87.099	1,002
2025-11-05	85.950	85.950	85.950	85.950	84.877	3
2025-11-04	87.480	87.480	87.480	87.480	86.388	0
2025-11-03	87.480	87.480	87.480	87.480	86.388	20
2025-10-31	85.760	85.760	85.760	85.760	84.690	0

← NewerPage 4 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.