Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	84.530	84.530	84.530	84.530	81.248	12
2025-02-12	86.180	86.180	86.180	86.180	82.834	0
2025-02-11	88.260	88.260	86.180	86.180	82.834	24
2025-02-10	84.960	84.960	84.960	84.960	81.661	66
2025-02-07	88.620	88.620	88.620	88.620	85.179	0
2025-02-06	88.620	88.620	88.620	88.620	85.179	0
2025-02-05	88.620	88.620	88.620	88.620	85.179	0
2025-02-04	88.620	88.620	88.620	88.620	85.179	0
2025-02-03	88.620	88.620	88.620	88.620	85.179	0
2025-01-31	88.620	88.620	88.620	88.620	85.179	0
2025-01-30	89.280	89.280	88.620	88.620	85.179	170
2025-01-29	89.620	89.620	89.620	89.620	86.140	4
2025-01-28	89.670	89.670	89.670	89.670	86.188	1
2025-01-27	85.220	85.220	85.220	85.220	81.911	0
2025-01-24	85.220	85.220	85.220	85.220	81.911	5
2025-01-23	88.380	88.380	88.380	88.380	84.948	0
2025-01-22	88.380	88.380	88.380	88.380	84.948	0
2025-01-21	88.380	88.380	88.380	88.380	84.948	0
2025-01-20	88.380	88.380	88.380	88.380	84.948	5
2025-01-17	89.460	89.460	89.460	89.460	85.986	0
2025-01-16	89.460	89.460	89.460	89.460	85.986	0
2025-01-15	89.460	89.460	89.460	89.460	85.986	11
2025-01-14	86.760	86.760	86.760	86.760	83.391	0
2025-01-13	86.760	86.760	86.760	86.760	83.391	1,000
2025-01-10	86.850	86.850	86.850	86.850	83.478	2
2025-01-09	89.150	90.640	89.150	90.640	87.121	19
2025-01-08	89.240	89.240	89.240	89.240	85.775	0
2025-01-07	89.240	89.240	89.240	89.240	85.775	0
2025-01-06	90.090	90.090	89.240	89.240	85.775	506
2025-01-03	89.720	89.720	89.720	89.720	86.236	0
2025-01-02	89.720	89.720	89.720	89.720	86.236	0
2024-12-30	89.540	89.720	89.540	89.720	86.236	135
2024-12-27	88.560	88.560	88.560	88.560	85.121	0
2024-12-26	88.560	88.560	88.560	88.560	85.121	500
2024-12-23	86.940	87.480	86.940	87.480	84.083	36
2024-12-20	90.270	90.270	90.270	90.270	86.765	0
2024-12-19	90.270	90.270	90.270	90.270	86.765	0
2024-12-18	90.270	90.270	90.270	90.270	86.765	0
2024-12-17	90.270	90.270	90.270	90.270	86.765	0
2024-12-16	90.270	90.270	90.270	90.270	86.765	0
2024-12-13	90.270	90.270	90.270	90.270	86.765	1
2024-12-12	90.360	90.360	90.360	90.360	86.851	0
2024-12-11	90.360	90.360	90.360	90.360	86.851	0
2024-12-10	90.360	90.360	90.360	90.360	86.851	21
2024-12-09	91.980	91.980	91.980	91.980	88.408	0
2024-12-06	90.990	91.980	90.990	91.980	88.408	87
2024-12-05	90.810	90.810	90.810	90.810	87.284	0
2024-12-04	91.080	91.080	90.810	90.810	87.284	251
2024-12-03	94.950	94.950	93.600	93.600	89.966	270
2024-12-02	91.320	92.340	91.320	92.340	88.754	76
2024-11-29	84.120	84.120	84.120	84.120	80.854	0
2024-11-28	84.030	84.120	84.030	84.120	80.854	32
2024-11-27	83.120	83.120	83.120	83.120	79.893	3
2024-11-26	82.320	82.320	82.320	82.320	79.124	1
2024-11-25	84.270	84.280	84.270	84.280	81.007	121
2024-11-22	82.240	82.640	82.240	82.640	79.431	10
2024-11-21	79.920	79.920	79.920	79.920	76.817	0
2024-11-19	79.920	79.920	79.920	79.920	76.817	0
2024-11-18	79.920	79.920	79.920	79.920	76.817	8
2024-11-14	82.000	82.960	82.000	82.400	79.200	236

← NewerPage 8 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.