Sumitomo Mitsui Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8.150 | 8.150 | 8.100 | 8.150 | 7.947 | 31,821 |
| 2025-08-01 | 8.300 | 8.400 | 8.300 | 8.350 | 8.142 | 29,126 |
| 2025-07-31 | 8.450 | 8.500 | 8.400 | 8.500 | 8.289 | 64,222 |
| 2025-07-30 | 8.400 | 8.500 | 8.400 | 8.400 | 8.191 | 6,910 |
| 2025-07-29 | 8.350 | 8.400 | 8.300 | 8.400 | 8.191 | 24,579 |
| 2025-07-25 | 8.800 | 8.800 | 8.750 | 8.800 | 8.581 | 5,190 |
| 2025-07-24 | 8.700 | 8.950 | 8.700 | 8.950 | 8.728 | 71,828 |
| 2025-07-23 | 8.400 | 8.450 | 8.350 | 8.350 | 8.142 | 55,714 |
| 2025-07-22 | 7.900 | 7.950 | 7.850 | 7.950 | 7.752 | 7,625 |
| 2025-07-21 | 7.850 | 7.900 | 7.850 | 7.900 | 7.704 | 6,140 |
| 2025-07-18 | 7.950 | 7.950 | 7.850 | 7.850 | 7.655 | 17,074 |
| 2025-07-17 | 7.850 | 7.950 | 7.850 | 7.900 | 7.704 | 7,596 |
| 2025-07-16 | 7.950 | 7.950 | 7.850 | 7.850 | 7.655 | 86,111 |
| 2025-07-15 | 8.050 | 8.050 | 8.050 | 8.050 | 7.850 | 9,784 |
| 2025-07-14 | 8.050 | 8.050 | 7.950 | 8.050 | 7.850 | 11,774 |
| 2025-07-11 | 8.100 | 8.150 | 8.100 | 8.150 | 7.947 | 1,920 |
| 2025-07-09 | 8.050 | 8.050 | 8.000 | 8.050 | 7.850 | 5,868 |
| 2025-07-08 | 8.000 | 8.050 | 7.950 | 7.950 | 7.752 | 37,648 |
| 2025-07-07 | 8.250 | 8.250 | 8.150 | 8.150 | 7.947 | 82,857 |
| 2025-07-04 | 8.250 | 8.300 | 8.250 | 8.300 | 8.094 | 1,183 |
| 2025-07-03 | 8.200 | 8.200 | 8.150 | 8.200 | 7.996 | 572 |
| 2025-07-02 | 8.150 | 8.200 | 8.100 | 8.200 | 7.996 | 1,045 |
| 2025-07-01 | 8.150 | 8.200 | 8.150 | 8.150 | 7.947 | 14,391 |
| 2025-06-30 | 8.200 | 8.200 | 8.150 | 8.150 | 7.947 | 15,120 |
| 2025-06-27 | 8.150 | 8.200 | 8.100 | 8.200 | 7.996 | 52,058 |
| 2025-06-26 | 8.100 | 8.100 | 7.950 | 8.100 | 7.899 | 26,715 |
| 2025-06-25 | 8.100 | 8.100 | 8.000 | 8.100 | 7.899 | 16,363 |
| 2025-06-24 | 8.050 | 8.150 | 8.050 | 8.150 | 7.947 | 5,461 |
| 2025-06-23 | 8.000 | 8.050 | 8.000 | 8.050 | 7.850 | 8,119 |
| 2025-06-20 | 8.100 | 8.200 | 8.000 | 8.000 | 7.801 | 10,268 |
| 2025-06-19 | 8.150 | 8.150 | 8.100 | 8.150 | 7.947 | 1,718 |
| 2025-06-18 | 8.150 | 8.150 | 8.050 | 8.050 | 7.850 | 10,805 |
| 2025-06-17 | 8.150 | 8.200 | 8.150 | 8.200 | 7.996 | 2,471 |
| 2025-06-16 | 8.100 | 8.150 | 8.050 | 8.150 | 7.947 | 2,776 |
| 2025-06-13 | 8.000 | 8.150 | 8.000 | 8.150 | 7.947 | 2,546 |
| 2025-06-12 | 8.100 | 8.250 | 8.100 | 8.250 | 8.045 | 85 |
| 2025-06-11 | 8.100 | 8.200 | 8.050 | 8.150 | 7.947 | 10,585 |
| 2025-06-10 | 8.350 | 8.350 | 8.150 | 8.150 | 7.947 | 3,546 |
| 2025-06-09 | 8.250 | 8.300 | 8.200 | 8.300 | 8.094 | 366 |
| 2025-06-06 | 8.150 | 8.250 | 8.150 | 8.250 | 8.045 | 1,748 |
| 2025-06-05 | 8.200 | 8.300 | 8.150 | 8.300 | 8.094 | 4,745 |
| 2025-06-04 | 8.300 | 8.350 | 8.250 | 8.350 | 8.142 | 16,165 |
| 2025-05-30 | 8.250 | 8.350 | 8.250 | 8.350 | 8.142 | 15,783 |
| 2025-05-29 | 8.300 | 8.350 | 8.150 | 8.150 | 7.947 | 20,451 |
| 2025-05-28 | 8.200 | 8.300 | 8.200 | 8.200 | 7.996 | 5,438 |
| 2025-05-27 | 8.300 | 8.300 | 8.150 | 8.250 | 8.045 | 6,553 |
| 2025-05-26 | 8.250 | 8.250 | 8.150 | 8.250 | 8.045 | 24,922 |
| 2025-05-23 | 8.200 | 8.300 | 8.200 | 8.300 | 8.094 | 14,409 |
| 2025-05-22 | 8.050 | 8.200 | 8.050 | 8.100 | 7.899 | 10,337 |
| 2025-05-21 | 8.100 | 8.200 | 8.100 | 8.150 | 7.947 | 280,574 |
| 2025-05-20 | 8.100 | 8.100 | 8.100 | 8.100 | 7.899 | 25,565 |
| 2025-05-19 | 8.000 | 8.050 | 7.950 | 7.950 | 7.752 | 4,999 |
| 2025-05-16 | 7.900 | 8.000 | 7.850 | 8.000 | 7.801 | 2,656 |
| 2025-05-15 | 8.100 | 8.150 | 7.950 | 8.000 | 7.801 | 4,683 |
| 2025-05-14 | 8.100 | 8.200 | 8.100 | 8.200 | 7.996 | 11,269 |
| 2025-05-13 | 8.100 | 8.150 | 8.000 | 8.000 | 7.801 | 56,409 |
| 2025-05-09 | 7.750 | 7.850 | 7.750 | 7.850 | 7.655 | 58,777 |
| 2025-05-08 | 7.650 | 7.650 | 7.600 | 7.600 | 7.411 | 8,295 |
| 2025-05-07 | 7.600 | 7.700 | 7.500 | 7.650 | 7.460 | 503,003 |
| 2025-05-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.411 | 1,927 |
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.