Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	82.400	82.640	82.400	82.640	80.417	2,100
2025-05-14	82.320	82.320	82.320	82.320	80.106	0
2025-05-13	82.320	82.320	82.320	82.320	80.106	0
2025-05-12	82.080	82.320	82.080	82.320	80.106	145
2025-05-09	80.750	80.750	80.750	80.750	78.578	1
2025-05-08	80.240	80.240	80.240	80.240	78.082	0
2025-05-07	80.240	80.240	80.240	80.240	78.082	0
2025-05-06	80.160	80.240	80.160	80.240	78.082	5
2025-05-05	78.720	78.720	78.720	78.720	76.603	0
2025-05-02	78.720	78.720	78.720	78.720	76.603	1,000
2025-04-30	76.800	76.800	76.800	76.800	74.734	0
2025-04-29	76.800	76.800	76.800	76.800	74.734	0
2025-04-28	76.800	76.800	76.800	76.800	74.734	0
2025-04-25	76.800	76.800	76.800	76.800	74.734	0
2025-04-24	76.800	76.800	76.800	76.800	74.734	0
2025-04-23	76.800	76.800	76.800	76.800	74.734	0
2025-04-22	76.800	76.800	76.800	76.800	74.734	0
2025-04-17	76.800	76.800	76.800	76.800	74.734	0
2025-04-16	76.800	76.800	76.800	76.800	74.734	0
2025-04-15	76.800	76.800	76.800	76.800	74.734	0
2025-04-14	76.080	76.800	76.080	76.800	74.734	11
2025-04-11	77.700	77.700	77.700	77.700	75.610	0
2025-04-10	77.700	77.700	77.700	77.700	75.610	0
2025-04-09	77.700	77.700	77.700	77.700	75.610	60
2025-04-08	71.400	71.400	71.400	71.400	69.480	0
2025-04-07	76.850	76.850	70.770	71.400	69.480	31
2025-04-04	76.860	76.860	76.860	76.860	74.793	0
2025-04-03	77.760	77.760	76.860	76.860	74.793	30
2025-04-02	84.150	84.150	83.250	83.250	81.011	3
2025-04-01	86.040	86.760	86.040	86.760	84.427	18
2025-03-31	87.520	87.550	87.520	87.550	85.195	1,001
2025-03-28	91.080	91.080	91.080	91.080	88.630	0
2025-03-27	91.080	91.080	91.080	91.080	88.630	0
2025-03-26	91.080	91.080	91.080	91.080	87.543	0
2025-03-25	91.080	91.080	91.080	91.080	87.543	0
2025-03-24	91.080	91.080	91.080	91.080	87.543	0
2025-03-21	91.080	91.080	91.080	91.080	87.543	0
2025-03-20	91.080	91.080	91.080	91.080	87.543	0
2025-03-19	91.080	91.080	91.080	91.080	87.543	0
2025-03-18	91.080	91.080	91.080	91.080	87.543	1
2025-03-17	91.080	91.080	91.080	91.080	87.543	200
2025-03-14	90.720	90.720	90.720	90.720	87.197	122
2025-03-13	86.760	86.760	86.760	86.760	83.391	0
2025-03-12	86.760	86.760	86.760	86.760	83.391	0
2025-03-11	86.940	86.940	86.760	86.760	83.391	47
2025-03-10	88.560	88.560	88.560	88.560	85.121	3
2025-03-07	88.650	88.650	88.470	88.470	85.035	5
2025-03-06	89.370	89.370	89.370	89.370	85.900	0
2025-03-05	89.370	89.370	89.370	89.370	85.900	3
2025-02-28	90.270	90.270	90.020	90.020	86.525	184
2025-02-27	89.490	89.490	89.490	89.490	86.015	0
2025-02-26	89.190	89.490	89.190	89.490	86.015	184
2025-02-25	88.560	88.560	88.380	88.380	84.948	8
2025-02-24	90.350	90.350	87.390	87.480	84.083	22
2025-02-21	89.460	89.460	89.460	89.460	85.986	0
2025-02-20	89.460	89.460	89.460	89.460	85.986	1
2025-02-19	84.530	84.530	84.530	84.530	81.248	0
2025-02-18	84.530	84.530	84.530	84.530	81.248	0
2025-02-17	84.530	84.530	84.530	84.530	81.248	0
2025-02-14	84.530	84.530	84.530	84.530	81.248	0

← NewerPage 7 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.