Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	83.600	83.600	83.600	83.600	81.352	0
2025-08-07	83.600	83.600	83.600	83.600	81.352	0
2025-08-06	83.600	83.600	83.600	83.600	81.352	0
2025-08-05	83.600	83.600	83.600	83.600	81.352	0
2025-08-04	83.600	83.600	83.600	83.600	81.352	0
2025-08-01	83.360	83.600	83.360	83.600	81.352	5
2025-07-31	84.510	84.510	84.510	84.510	82.237	2
2025-07-30	89.820	89.820	89.820	89.820	87.404	0
2025-07-29	89.820	89.820	89.820	89.820	87.404	0
2025-07-28	89.820	89.820	89.820	89.820	87.404	0
2025-07-25	89.820	89.820	89.820	89.820	87.404	0
2025-07-24	89.820	89.820	89.820	89.820	87.404	1,000
2025-07-23	87.600	87.600	87.600	87.600	85.244	1
2025-07-22	82.640	82.640	82.640	82.640	80.417	0
2025-07-21	82.640	82.640	82.640	82.640	80.417	2
2025-07-18	80.960	80.960	80.960	80.960	78.783	0
2025-07-17	80.960	80.960	80.960	80.960	78.783	0
2025-07-16	80.960	80.960	80.960	80.960	78.783	0
2025-07-15	80.960	80.960	80.960	80.960	78.783	0
2025-07-14	80.960	80.960	80.960	80.960	78.783	0
2025-07-11	80.960	80.960	80.960	80.960	78.783	0
2025-07-10	80.960	80.960	80.960	80.960	78.783	0
2025-07-09	80.960	80.960	80.960	80.960	78.783	0
2025-07-08	80.880	80.960	80.880	80.960	78.783	1,013
2025-07-07	81.760	81.760	81.760	81.760	79.561	0
2025-07-04	81.760	81.760	81.760	81.760	79.561	0
2025-07-03	81.760	81.760	81.760	81.760	79.561	0
2025-07-02	82.240	82.240	81.760	81.760	79.561	2
2025-07-01	83.440	83.440	83.440	83.440	81.196	0
2025-06-30	83.440	83.440	83.440	83.440	81.196	0
2025-06-27	83.440	83.440	83.440	83.440	81.196	0
2025-06-26	83.440	83.440	83.440	83.440	81.196	1
2025-06-25	82.240	82.380	82.240	82.380	80.164	2,100
2025-06-24	80.960	80.960	80.960	80.960	78.783	0
2025-06-23	81.280	81.280	80.960	80.960	78.783	1,050
2025-06-20	88.020	88.020	88.020	88.020	85.653	0
2025-06-18	88.020	88.020	88.020	88.020	85.653	0
2025-06-17	88.020	88.020	88.020	88.020	85.653	0
2025-06-16	88.020	88.020	88.020	88.020	85.653	0
2025-06-13	88.020	88.020	88.020	88.020	85.653	0
2025-06-12	88.020	88.020	88.020	88.020	85.653	0
2025-06-11	88.020	88.020	88.020	88.020	85.653	0
2025-06-10	88.020	88.020	88.020	88.020	85.653	0
2025-06-09	88.020	88.020	88.020	88.020	85.653	0
2025-06-06	88.020	88.020	88.020	88.020	85.653	0
2025-06-05	88.020	88.020	88.020	88.020	85.653	0
2025-06-04	88.020	88.020	88.020	88.020	85.653	0
2025-06-03	88.020	88.020	88.020	88.020	85.653	0
2025-06-02	87.480	88.020	87.480	88.020	85.653	5
2025-05-30	88.020	88.020	88.020	88.020	85.653	50
2025-05-29	86.210	86.310	85.700	86.310	83.989	4,501
2025-05-28	82.640	82.640	82.640	82.640	80.417	0
2025-05-27	82.640	82.640	82.640	82.640	80.417	0
2025-05-26	82.640	82.640	82.640	82.640	80.417	0
2025-05-23	82.640	82.640	82.640	82.640	80.417	0
2025-05-22	82.640	82.640	82.640	82.640	80.417	0
2025-05-21	82.640	82.640	82.640	82.640	80.417	0
2025-05-20	82.640	82.640	82.640	82.640	80.417	0
2025-05-19	82.640	82.640	82.640	82.640	80.417	0
2025-05-16	82.640	82.640	82.640	82.640	80.417	0

← NewerPage 6 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.