Sumitomo Mitsui Financial Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13.600 | 14.000 | 13.600 | 14.000 | 14.000 | 52,220 |
| 2026-10-15 | 13.700 | 13.800 | 13.500 | 13.800 | 13.800 | 176,056 |
| 2026-10-14 | 14.000 | 14.000 | 13.900 | 14.000 | 14.000 | 21,414 |
| 2026-10-12 | 13.900 | 13.900 | 13.700 | 13.900 | 13.900 | 2,388 |
| 2026-10-09 | 14.000 | 14.000 | 13.900 | 13.900 | 13.900 | 10,620 |
| 2026-10-08 | 14.100 | 14.200 | 14.000 | 14.100 | 14.100 | 22,597 |
| 2026-10-07 | 14.600 | 14.600 | 14.400 | 14.400 | 14.400 | 7,666 |
| 2026-10-06 | 14.500 | 14.700 | 14.400 | 14.600 | 14.600 | 19,058 |
| 2026-10-05 | 14.300 | 14.400 | 14.200 | 14.400 | 14.400 | 585 |
| 2026-10-02 | 14.300 | 14.300 | 14.100 | 14.200 | 14.200 | 26,568 |
| 2026-10-01 | 14.500 | 14.500 | 14.300 | 14.500 | 14.500 | 8,901 |
| 2026-09-30 | 14.500 | 14.900 | 14.500 | 14.900 | 14.900 | 14,767 |
| 2026-09-29 | 14.600 | 14.600 | 14.300 | 14.300 | 14.300 | 8,148 |
| 2026-09-28 | 14.800 | 15.000 | 14.800 | 15.000 | 14.846 | 3,943 |
| 2026-09-25 | 14.600 | 14.700 | 14.500 | 14.700 | 14.549 | 13,867 |
| 2026-09-24 | 14.300 | 14.300 | 14.200 | 14.300 | 14.153 | 15,529 |
| 2026-09-23 | 14.400 | 14.800 | 14.400 | 14.800 | 14.648 | 11,521 |
| 2026-09-22 | 14.600 | 14.800 | 14.600 | 14.800 | 14.800 | 618 |
| 2026-09-21 | 14.500 | 14.700 | 14.500 | 14.600 | 14.600 | 2,376 |
Page 1 of 1 · 19 trading days
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.