Sumitomo Mitsui Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 7.550 | 7.600 | 7.500 | 7.600 | 7.411 | 55,785 |
| 2025-04-30 | 7.950 | 8.050 | 7.900 | 8.050 | 7.850 | 17,593 |
| 2025-04-29 | 7.950 | 7.950 | 7.900 | 7.950 | 7.752 | 1,505 |
| 2025-04-28 | 7.850 | 7.950 | 7.850 | 7.900 | 7.704 | 14,243 |
| 2025-04-25 | 7.700 | 7.700 | 7.650 | 7.650 | 7.460 | 8,238 |
| 2025-04-24 | 7.700 | 7.800 | 7.700 | 7.750 | 7.557 | 142,120 |
| 2025-04-23 | 7.500 | 7.650 | 7.500 | 7.650 | 7.460 | 66,240 |
| 2025-04-22 | 7.500 | 7.550 | 7.400 | 7.550 | 7.362 | 62,566 |
| 2025-04-21 | 7.450 | 7.550 | 7.450 | 7.500 | 7.314 | 60,357 |
| 2025-04-18 | 7.600 | 7.650 | 7.550 | 7.650 | 7.460 | 78,622 |
| 2025-04-17 | 7.450 | 7.600 | 7.450 | 7.550 | 7.362 | 39,711 |
| 2025-04-16 | 7.400 | 7.550 | 7.400 | 7.450 | 7.265 | 28,045 |
| 2025-04-11 | 7.200 | 7.350 | 7.150 | 7.350 | 7.167 | 24,692 |
| 2025-04-10 | 7.500 | 7.600 | 7.400 | 7.550 | 7.362 | 13,661 |
| 2025-04-09 | 7.400 | 7.450 | 7.150 | 7.300 | 7.119 | 43,342 |
| 2025-04-08 | 7.400 | 7.600 | 7.350 | 7.400 | 7.216 | 73,101 |
| 2025-04-04 | 7.200 | 7.450 | 7.100 | 7.350 | 7.167 | 88,183 |
| 2025-04-03 | 8.000 | 8.000 | 7.850 | 7.900 | 7.704 | 75,763 |
| 2025-04-02 | 8.350 | 8.550 | 8.350 | 8.550 | 8.337 | 16,899 |
| 2025-04-01 | 8.650 | 8.650 | 8.450 | 8.450 | 8.240 | 50,828 |
| 2025-03-31 | 8.650 | 8.750 | 8.650 | 8.650 | 8.435 | 16,699 |
| 2025-03-28 | 8.900 | 8.900 | 8.850 | 8.900 | 8.679 | 2,023 |
| 2025-03-27 | 9.150 | 9.200 | 9.100 | 9.150 | 8.814 | 17,433 |
| 2025-03-26 | 9.000 | 9.150 | 9.000 | 9.150 | 8.814 | 9,051 |
| 2025-03-25 | 9.100 | 9.100 | 9.000 | 9.100 | 8.766 | 33,544 |
| 2025-03-24 | 9.250 | 9.300 | 9.100 | 9.250 | 8.911 | 12,108 |
| 2025-03-21 | 9.250 | 9.400 | 9.250 | 9.350 | 9.007 | 23,776 |
| 2025-03-20 | 9.100 | 9.100 | 9.050 | 9.100 | 8.766 | 3,530 |
| 2025-03-19 | 9.050 | 9.050 | 8.950 | 9.050 | 8.718 | 18,057 |
| 2025-03-18 | 8.950 | 9.050 | 8.850 | 9.050 | 8.718 | 21,465 |
| 2025-03-17 | 8.900 | 8.900 | 8.850 | 8.850 | 8.525 | 6,014 |
| 2025-03-14 | 8.750 | 8.900 | 8.750 | 8.850 | 8.525 | 23,584 |
| 2025-03-13 | 8.650 | 8.750 | 8.650 | 8.700 | 8.381 | 25,600 |
| 2025-03-12 | 8.500 | 8.550 | 8.450 | 8.450 | 8.140 | 40,129 |
| 2025-03-11 | 8.250 | 8.400 | 8.250 | 8.350 | 8.044 | 110,459 |
| 2025-03-10 | 8.550 | 8.650 | 8.550 | 8.650 | 8.333 | 44,109 |
| 2025-03-07 | 8.600 | 8.650 | 8.500 | 8.500 | 8.188 | 5,207 |
| 2025-03-06 | 8.550 | 8.650 | 8.550 | 8.600 | 8.285 | 13,848 |
| 2025-03-05 | 8.500 | 8.600 | 8.450 | 8.600 | 8.285 | 10,288 |
| 2025-03-04 | 8.650 | 9.000 | 8.550 | 8.600 | 8.285 | 62,549 |
| 2025-03-03 | 8.650 | 8.850 | 8.650 | 8.800 | 8.477 | 1,059 |
| 2025-02-28 | 8.700 | 8.700 | 8.650 | 8.650 | 8.333 | 8,460 |
| 2025-02-27 | 8.750 | 8.900 | 8.750 | 8.800 | 8.477 | 6,725 |
| 2025-02-26 | 8.600 | 8.750 | 8.550 | 8.750 | 8.429 | 25,532 |
| 2025-02-25 | 8.700 | 8.750 | 8.700 | 8.750 | 8.429 | 3,302 |
| 2025-02-24 | 8.750 | 8.800 | 8.700 | 8.750 | 8.429 | 6,762 |
| 2025-02-21 | 8.750 | 8.800 | 8.650 | 8.700 | 8.381 | 10,312 |
| 2025-02-20 | 8.750 | 8.800 | 8.650 | 8.750 | 8.429 | 70,157 |
| 2025-02-19 | 8.900 | 8.950 | 8.850 | 8.950 | 8.622 | 89,821 |
| 2025-02-18 | 8.750 | 8.800 | 8.650 | 8.800 | 8.477 | 79,690 |
| 2025-02-17 | 8.650 | 8.700 | 8.550 | 8.600 | 8.285 | 27,071 |
| 2025-02-14 | 8.400 | 8.500 | 8.300 | 8.500 | 8.188 | 7,817 |
| 2025-02-13 | 8.350 | 8.450 | 8.300 | 8.300 | 7.996 | 10,080 |
| 2025-02-11 | 8.200 | 8.350 | 8.200 | 8.350 | 8.044 | 309 |
| 2025-02-10 | 8.300 | 8.300 | 8.200 | 8.200 | 7.899 | 14,541 |
| 2025-02-07 | 8.300 | 8.400 | 8.300 | 8.400 | 8.092 | 5,718 |
| 2025-02-06 | 8.350 | 8.400 | 8.300 | 8.300 | 7.996 | 11,932 |
| 2025-02-05 | 8.350 | 8.400 | 8.300 | 8.350 | 8.044 | 8,205 |
| 2025-02-04 | 8.350 | 8.350 | 8.250 | 8.300 | 7.996 | 2,419 |
| 2025-02-03 | 8.250 | 8.250 | 8.200 | 8.250 | 7.947 | 8,662 |
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.