Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	85.760	85.760	85.760	85.760	84.690	0
2025-10-30	85.760	85.760	85.760	85.760	84.690	0
2025-10-29	85.760	85.760	85.760	85.760	84.690	3
2025-10-28	86.250	86.250	86.250	86.250	85.173	0
2025-10-27	86.250	86.250	86.250	86.250	85.173	0
2025-10-24	83.430	86.250	83.430	86.250	85.173	2
2025-10-23	86.130	86.130	86.130	86.130	85.055	0
2025-10-22	86.130	86.130	86.130	86.130	85.055	5
2025-10-21	85.860	85.860	85.860	85.860	84.788	0
2025-10-20	85.860	85.860	85.860	85.860	84.788	0
2025-10-17	85.860	85.860	85.860	85.860	84.788	0
2025-10-16	85.860	85.860	85.860	85.860	84.788	0
2025-10-15	85.320	85.860	85.320	85.860	84.788	120
2025-10-14	84.870	84.870	84.870	84.870	83.811	1
2025-10-13	83.600	83.600	83.600	83.600	82.556	120
2025-10-10	85.550	85.550	84.540	84.540	83.485	7
2025-10-09	87.030	87.030	87.030	87.030	85.944	0
2025-10-08	86.490	87.030	86.490	87.030	85.944	3
2025-10-07	87.300	87.300	87.300	87.300	86.210	0
2025-10-06	85.550	87.560	85.550	87.300	86.210	4
2025-10-03	87.300	87.300	87.300	87.300	86.210	0
2025-10-02	87.300	87.300	87.300	87.300	86.210	6
2025-10-01	89.530	89.530	87.300	87.300	86.210	9
2025-09-30	89.730	89.730	89.730	89.730	88.610	0
2025-09-29	89.730	89.730	89.730	89.730	88.610	0
2025-09-26	89.730	89.730	89.730	89.730	88.610	0
2025-09-25	89.730	89.730	89.590	89.730	87.317	2,099
2025-09-24	89.910	89.910	89.910	89.910	87.492	0
2025-09-23	90.270	90.270	89.910	89.910	87.492	644
2025-09-22	91.490	91.490	91.020	91.080	88.630	1,002
2025-09-19	89.730	89.730	89.730	89.730	87.317	35
2025-09-18	90.630	90.630	90.630	90.630	88.192	0
2025-09-17	90.630	90.630	90.630	90.630	88.192	0
2025-09-16	90.630	90.630	90.630	90.630	88.192	0
2025-09-15	90.630	90.630	90.630	90.630	88.192	0
2025-09-12	90.630	90.630	90.630	90.630	88.192	0
2025-09-11	90.630	90.630	90.630	90.630	88.192	5
2025-09-10	89.820	89.820	89.820	89.820	87.404	0
2025-09-09	90.630	90.630	89.820	89.820	87.404	18
2025-09-08	89.100	89.100	89.100	89.100	86.704	0
2025-09-05	89.100	89.100	89.100	89.100	86.704	2
2025-09-04	90.360	90.360	90.360	90.360	87.930	100
2025-09-03	90.360	90.360	90.360	90.360	87.930	0
2025-09-02	90.360	90.360	90.360	90.360	87.930	0
2025-09-01	90.360	90.360	90.360	90.360	87.930	2
2025-08-29	89.640	89.640	89.640	89.640	87.229	10
2025-08-28	89.640	89.640	89.640	89.640	87.229	45
2025-08-27	91.530	91.530	91.530	91.530	89.068	0
2025-08-26	91.530	91.530	91.530	91.530	89.068	0
2025-08-25	91.530	91.530	91.530	91.530	89.068	0
2025-08-22	91.530	91.530	91.530	91.530	89.068	0
2025-08-21	91.530	91.530	91.530	91.530	89.068	15
2025-08-20	91.260	91.260	91.260	91.260	88.806	3
2025-08-19	92.430	92.430	92.430	92.430	89.944	0
2025-08-18	92.430	92.430	92.430	92.430	89.944	0
2025-08-15	92.430	92.430	92.430	92.430	89.944	1
2025-08-14	89.100	90.090	89.100	90.090	87.667	80
2025-08-13	87.750	87.750	87.750	87.750	85.390	0
2025-08-12	87.750	87.750	87.750	87.750	85.390	2
2025-08-11	85.590	85.590	85.590	85.590	83.288	6

← NewerPage 5 of 21 · 1,251 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.