Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	82.000	82.960	82.000	82.400	79.200	236
2024-11-13	80.800	80.800	80.800	80.800	77.663	0
2024-11-12	80.800	80.800	80.800	80.800	77.663	0
2024-11-11	80.800	80.800	80.800	80.800	77.663	200
2024-11-08	81.120	81.120	80.790	80.880	77.739	23
2024-11-07	78.560	78.560	78.480	78.480	75.433	8
2024-11-06	78.120	78.260	77.630	78.120	75.087	150
2024-11-05	74.970	74.970	74.970	74.970	72.059	13
2024-11-04	78.320	78.320	74.320	74.320	71.434	6
2024-11-01	74.550	75.150	74.550	75.150	72.232	501
2024-10-31	73.780	73.780	73.780	73.780	70.915	10
2024-10-30	73.780	73.780	73.780	73.780	70.915	1,000
2024-10-29	73.080	73.150	73.080	73.150	70.310	6
2024-10-28	70.650	70.650	70.650	70.650	67.907	30
2024-10-25	70.210	70.210	70.210	70.210	67.484	0
2024-10-24	70.500	70.500	70.210	70.210	67.484	1,520
2024-10-23	73.150	73.150	73.150	73.150	70.310	0
2024-10-22	73.150	73.150	73.150	73.150	70.310	0
2024-10-21	77.490	77.490	73.150	73.150	70.310	10
2024-10-18	74.410	74.900	74.410	74.900	71.992	207
2024-10-17	73.290	73.290	73.290	73.290	70.444	0
2024-10-16	73.290	73.290	73.290	73.290	70.444	500
2024-10-15	73.360	73.360	72.380	72.380	69.570	72
2024-10-14	73.640	73.640	73.640	73.640	70.781	0
2024-10-11	71.930	73.640	71.930	73.640	70.781	336
2024-10-10	70.280	70.280	70.280	70.280	67.551	7
2024-10-09	71.050	71.050	71.050	71.050	68.291	0
2024-10-08	71.050	71.050	71.050	71.050	68.291	0
2024-10-07	70.700	71.050	70.700	71.050	68.291	1,301
2024-10-04	69.650	69.650	69.650	69.650	66.946	7
2024-10-03	68.180	68.180	68.180	68.180	65.533	7
2024-10-02	68.980	68.980	68.980	68.980	66.302	5
2024-10-01	69.210	69.210	69.210	69.210	66.523	5
2024-09-30	69.370	69.370	69.370	69.370	66.676	0
2024-09-27	69.370	69.370	69.370	69.370	66.676	0
2024-09-26	69.370	69.370	69.370	69.370	66.676	0
2024-09-25	69.370	69.370	69.370	69.370	65.562	0
2024-09-24	69.370	69.370	69.370	69.370	65.562	16
2024-09-23	68.810	68.810	68.810	68.810	65.033	0
2024-09-20	68.810	68.810	68.810	68.810	65.033	0
2024-09-19	68.810	68.810	68.810	68.810	65.033	0
2024-09-18	68.810	68.810	68.810	68.810	65.033	1
2024-09-17	68.740	68.740	68.740	68.740	64.967	88
2024-09-16	71.330	71.330	71.330	71.330	67.415	1
2024-09-13	71.590	71.590	71.590	71.590	67.660	5
2024-09-12	71.540	71.540	71.540	71.540	67.613	0
2024-09-11	71.540	71.540	71.540	71.540	67.613	1
2024-09-10	73.210	73.210	73.210	73.210	69.191	0
2024-09-09	73.210	73.210	73.210	73.210	69.191	0
2024-09-06	73.210	73.210	73.210	73.210	69.191	1
2024-09-05	73.210	73.210	73.210	73.210	69.191	1
2024-09-04	75.790	75.790	73.290	73.290	69.267	17
2024-09-03	76.860	76.860	76.020	76.020	71.847	501
2024-09-02	74.920	74.920	74.920	74.920	70.807	0
2024-08-30	76.540	76.540	74.410	74.920	70.807	46
2024-08-29	76.300	76.300	76.300	76.300	72.112	4
2024-08-28	73.500	73.500	73.500	73.500	69.465	20
2024-08-27	73.150	73.150	73.150	73.150	69.135	236
2024-08-26	73.680	73.680	73.680	73.680	69.636	30
2024-08-23	75.440	75.440	75.440	75.440	71.299	10

← NewerPage 9 of 21 · 1,252 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.