Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	124.20	124.20	124.20	124.20	124.20	1
2026-10-15	125.00	125.00	125.00	125.00	125.00	0
2026-10-14	127.00	127.00	125.00	125.00	125.00	3
2026-10-13	128.05	128.05	128.05	128.05	128.05	0
2026-10-12	126.23	126.23	126.23	126.23	126.23	0
2026-10-09	128.05	128.05	128.05	128.05	128.05	0
2026-10-08	128.05	128.05	128.05	128.05	128.05	20
2026-10-07	127.53	128.05	127.53	128.05	128.05	4
2026-10-06	130.00	130.00	130.00	130.00	130.00	1
2026-10-05	132.80	132.80	132.80	132.80	132.80	0
2026-10-02	132.80	132.80	132.80	132.80	132.80	2
2026-10-01	134.00	134.00	134.00	134.00	134.00	30
2026-09-30	138.18	138.18	138.18	138.18	138.18	0
2026-09-29	138.18	138.18	138.18	138.18	138.18	0
2026-09-28	138.18	138.18	138.18	138.18	136.91	0
2026-09-25	138.18	138.18	138.18	138.18	136.91	0
2026-09-24	138.18	138.18	138.18	138.18	136.91	0
2026-09-23	138.18	138.18	138.18	138.18	136.91	1
2026-09-22	138.18	138.18	138.18	138.18	138.18	0
2026-09-21	138.18	138.18	138.18	138.18	138.18	0
2026-09-18	138.18	138.18	138.18	138.18	138.18	0
2026-09-17	137.73	138.18	137.73	138.18	138.18	83
2026-09-16	135.59	135.59	135.59	135.59	135.59	80
2026-09-15	135.59	135.59	135.59	135.59	135.59	0
2026-09-14	135.59	135.59	135.59	135.59	135.59	0
2026-09-11	135.59	135.59	135.59	135.59	135.59	0
2026-09-10	135.59	135.59	135.59	135.59	135.59	3
2026-09-09	137.48	137.48	137.48	137.48	137.48	0
2026-09-08	139.16	139.16	137.48	137.48	137.48	9
2026-09-07	139.16	139.16	139.16	139.16	139.16	0
2026-09-04	139.30	139.30	139.16	139.16	139.16	1,000
2026-09-03	140.56	140.56	140.56	140.56	140.56	128
2026-09-02	135.46	135.46	135.46	135.46	135.46	2
2026-09-01	134.03	134.95	134.03	134.95	134.95	1,000
2026-08-31	134.81	134.81	134.81	134.81	134.81	2
2026-08-28	134.68	134.68	134.68	134.68	134.68	1
2026-08-27	131.35	131.35	131.35	131.35	131.35	10
2026-08-26	130.78	131.30	130.78	131.30	131.30	12
2026-08-25	128.64	128.64	128.64	128.64	128.64	250
2026-08-24	128.70	128.70	128.70	128.70	128.70	0
2026-08-21	128.70	128.70	128.70	128.70	128.70	1
2026-08-20	128.70	128.70	128.70	128.70	128.70	1
2026-08-19	130.13	130.13	127.92	127.92	127.92	148
2026-08-18	134.96	134.96	133.84	134.96	134.96	10
2026-08-17	136.64	136.64	136.64	136.64	136.64	0
2026-08-14	136.64	136.64	136.64	136.64	136.64	8
2026-08-13	136.97	136.97	136.97	136.97	136.97	1
2026-08-12	134.81	134.81	134.81	134.81	134.81	1
2026-08-11	130.26	130.26	130.26	130.26	130.26	1
2026-08-10	128.57	129.35	128.57	129.35	129.35	4
2026-08-07	131.43	131.43	130.78	131.10	131.10	7
2026-08-06	131.82	131.82	131.00	131.00	131.00	4
2026-08-05	130.00	130.13	130.00	130.13	130.13	11
2026-08-04	127.00	128.31	127.00	128.31	128.31	4
2026-08-03	128.70	128.70	128.70	128.70	128.70	10
2026-07-31	131.56	131.56	131.56	131.56	131.56	4
2026-07-30	129.87	129.87	129.87	129.87	129.87	0
2026-07-29	130.50	130.50	129.00	129.87	129.87	12
2026-07-28	130.90	131.46	130.90	131.46	131.46	10
2026-07-27	133.94	134.81	133.94	134.29	134.29	4

Page 1 of 2 · 65 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.