Sumitomo Mitsui Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8.850 | 8.850 | 8.700 | 8.850 | 8.749 | 23,173 |
| 2025-10-29 | 8.800 | 8.800 | 8.650 | 8.700 | 8.601 | 6,762 |
| 2025-10-28 | 8.900 | 8.900 | 8.750 | 8.750 | 8.650 | 7,222 |
| 2025-10-27 | 8.850 | 8.850 | 8.650 | 8.650 | 8.551 | 65,305 |
| 2025-10-24 | 8.750 | 8.750 | 8.650 | 8.700 | 8.601 | 11,602 |
| 2025-10-22 | 8.950 | 8.950 | 8.800 | 8.900 | 8.798 | 3,644 |
| 2025-10-21 | 8.800 | 8.900 | 8.800 | 8.800 | 8.700 | 6,599 |
| 2025-10-20 | 8.700 | 8.850 | 8.650 | 8.800 | 8.700 | 9,539 |
| 2025-10-17 | 8.550 | 8.550 | 8.550 | 8.550 | 8.452 | 207,683 |
| 2025-10-16 | 8.700 | 8.750 | 8.700 | 8.750 | 8.650 | 3,417 |
| 2025-10-15 | 8.550 | 8.600 | 8.500 | 8.600 | 8.502 | 7,970 |
| 2025-10-14 | 8.450 | 8.450 | 8.300 | 8.350 | 8.255 | 49,565 |
| 2025-10-10 | 8.650 | 8.650 | 8.450 | 8.450 | 8.354 | 68,950 |
| 2025-10-09 | 8.800 | 8.800 | 8.750 | 8.750 | 8.650 | 1,639 |
| 2025-10-08 | 8.900 | 8.900 | 8.800 | 8.800 | 8.700 | 67,985 |
| 2025-10-07 | 8.800 | 8.800 | 8.800 | 8.800 | 8.700 | 0 |
| 2025-10-06 | 8.750 | 8.850 | 8.750 | 8.800 | 8.700 | 29,231 |
| 2025-10-03 | 9.000 | 9.000 | 8.850 | 8.950 | 8.848 | 6,525 |
| 2025-10-02 | 8.900 | 8.950 | 8.800 | 8.900 | 8.798 | 33,319 |
| 2025-10-01 | 8.950 | 8.950 | 8.850 | 8.900 | 8.798 | 25,156 |
| 2025-09-30 | 8.950 | 9.150 | 8.950 | 9.150 | 9.046 | 61,427 |
| 2025-09-29 | 8.900 | 8.950 | 8.900 | 8.950 | 8.848 | 13,820 |
| 2025-09-26 | 9.200 | 9.200 | 9.150 | 9.150 | 8.923 | 15,651 |
| 2025-09-25 | 9.150 | 9.200 | 9.100 | 9.150 | 8.923 | 19,509 |
| 2025-09-24 | 9.000 | 9.100 | 9.000 | 9.100 | 8.874 | 2,626 |
| 2025-09-23 | 9.050 | 9.100 | 9.050 | 9.050 | 8.825 | 19,066 |
| 2025-09-22 | 9.000 | 9.050 | 9.000 | 9.050 | 8.825 | 57,987 |
| 2025-09-19 | 8.900 | 9.100 | 8.850 | 9.050 | 8.825 | 107,162 |
| 2025-09-18 | 8.850 | 8.900 | 8.800 | 8.900 | 8.679 | 17,809 |
| 2025-09-17 | 8.750 | 8.850 | 8.750 | 8.850 | 8.630 | 9,199 |
| 2025-09-16 | 8.850 | 8.850 | 8.850 | 8.850 | 8.630 | 947 |
| 2025-09-15 | 8.800 | 8.850 | 8.800 | 8.850 | 8.630 | 17,291 |
| 2025-09-12 | 8.850 | 8.850 | 8.800 | 8.850 | 8.630 | 5,803 |
| 2025-09-11 | 8.850 | 8.900 | 8.800 | 8.850 | 8.630 | 18,649 |
| 2025-09-10 | 8.800 | 8.900 | 8.800 | 8.900 | 8.679 | 1,434 |
| 2025-09-09 | 8.750 | 8.750 | 8.700 | 8.750 | 8.533 | 2,933 |
| 2025-09-08 | 8.850 | 8.850 | 8.850 | 8.850 | 8.630 | 549 |
| 2025-09-05 | 8.800 | 8.900 | 8.800 | 8.900 | 8.679 | 28,003 |
| 2025-09-04 | 8.750 | 8.950 | 8.750 | 8.900 | 8.679 | 62,148 |
| 2025-09-03 | 8.750 | 8.750 | 8.600 | 8.650 | 8.435 | 53,060 |
| 2025-09-02 | 8.900 | 8.950 | 8.900 | 8.900 | 8.679 | 3,432 |
| 2025-09-01 | 8.900 | 8.900 | 8.800 | 8.900 | 8.679 | 9,768 |
| 2025-08-29 | 8.950 | 9.000 | 8.850 | 9.000 | 8.776 | 936 |
| 2025-08-28 | 9.000 | 9.000 | 8.900 | 9.000 | 8.776 | 4,648 |
| 2025-08-27 | 9.000 | 9.050 | 8.950 | 9.050 | 8.825 | 3,687 |
| 2025-08-26 | 9.000 | 9.050 | 9.000 | 9.000 | 8.776 | 1,298 |
| 2025-08-25 | 9.150 | 9.150 | 9.050 | 9.050 | 8.825 | 20,372 |
| 2025-08-22 | 9.000 | 9.100 | 9.000 | 9.100 | 8.874 | 3,569 |
| 2025-08-21 | 9.000 | 9.050 | 9.000 | 9.050 | 8.825 | 52,841 |
| 2025-08-20 | 9.050 | 9.100 | 9.050 | 9.050 | 8.825 | 1,586 |
| 2025-08-19 | 9.150 | 9.150 | 9.050 | 9.100 | 8.874 | 30,160 |
| 2025-08-18 | 9.250 | 9.250 | 9.150 | 9.150 | 8.923 | 8,696 |
| 2025-08-15 | 9.150 | 9.400 | 9.150 | 9.350 | 9.118 | 47,640 |
| 2025-08-14 | 8.900 | 8.950 | 8.850 | 8.950 | 8.728 | 70,965 |
| 2025-08-13 | 8.650 | 8.750 | 8.650 | 8.650 | 8.435 | 21,913 |
| 2025-08-08 | 8.500 | 8.550 | 8.400 | 8.400 | 8.191 | 22,906 |
| 2025-08-07 | 8.350 | 8.400 | 8.350 | 8.400 | 8.191 | 6,530 |
| 2025-08-06 | 8.250 | 8.350 | 8.250 | 8.250 | 8.045 | 2,851 |
| 2025-08-05 | 8.200 | 8.300 | 8.200 | 8.250 | 8.045 | 24,372 |
| 2025-08-04 | 8.150 | 8.150 | 8.100 | 8.150 | 7.947 | 31,821 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1539 JPY |
| 2026-03-30 | 0.1297 JPY |
| 2025-09-29 | 0.1244 JPY |
| 2025-03-28 | 0.1109 JPY |
| 2024-09-27 | 0.1005 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.