Sumitomo Mitsui Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	38.810	38.810	38.810	38.810	31.835	17
2021-12-28	38.640	38.640	38.370	38.370	31.474	13
2021-12-27	38.680	38.680	38.680	38.680	31.728	18
2021-12-23	39.320	39.320	39.320	39.320	32.253	3
2021-12-22	38.940	38.940	38.940	38.940	31.941	0
2021-12-21	38.940	38.940	38.940	38.940	31.941	2
2021-12-20	38.930	38.930	38.930	38.930	31.933	0
2021-12-17	38.930	38.930	38.930	38.930	31.933	41
2021-12-16	39.350	39.350	39.350	39.350	32.278	0
2021-12-15	39.350	39.350	39.350	39.350	32.278	15
2021-12-14	38.160	38.160	38.160	38.160	31.302	0
2021-12-13	38.160	38.160	38.160	38.160	31.302	1,440
2021-12-10	37.830	37.830	37.830	37.830	31.031	0
2021-12-09	37.830	37.830	37.830	37.830	31.031	200
2021-12-08	38.010	38.010	38.010	38.010	31.179	50
2021-12-07	36.730	36.730	36.730	36.730	30.129	0
2021-12-06	36.730	36.730	36.730	36.730	30.129	0
2021-12-03	36.730	36.730	36.730	36.730	30.129	0
2021-12-02	36.730	36.730	36.730	36.730	30.129	2
2021-12-01	37.010	37.010	37.010	37.010	30.358	50
2021-11-30	37.800	37.800	37.800	37.800	31.006	0
2021-11-29	37.800	37.800	37.800	37.800	31.006	0
2021-11-26	37.800	37.800	37.800	37.800	31.006	0
2021-11-25	37.800	37.800	37.800	37.800	31.006	0
2021-11-24	37.800	37.800	37.800	37.800	31.006	1
2021-11-23	37.440	37.440	37.440	37.440	30.711	0
2021-11-22	37.440	37.440	37.440	37.440	30.711	31
2021-11-19	37.290	37.290	37.290	37.290	30.588	12
2021-11-18	37.650	37.650	37.650	37.650	30.883	17
2021-11-17	37.080	37.080	37.080	37.080	30.416	2
2021-11-16	37.360	37.360	37.360	37.360	30.645	8
2021-11-12	38.010	38.400	38.010	38.400	31.498	86
2021-11-11	37.990	37.990	37.990	37.990	31.162	0
2021-11-10	37.990	37.990	37.990	37.990	31.162	0
2021-11-09	37.990	37.990	37.990	37.990	31.162	35
2021-11-08	37.960	37.960	37.960	37.960	31.138	0
2021-11-05	37.960	37.960	37.960	37.960	31.138	0
2021-11-04	37.960	37.960	37.960	37.960	31.138	0
2021-11-03	37.960	37.960	37.960	37.960	31.138	0
2021-11-01	37.690	37.960	37.690	37.960	31.138	591
2021-10-29	36.530	36.530	36.460	36.460	29.907	30
2021-10-28	36.870	36.870	36.610	36.610	30.030	1,353
2021-10-27	37.440	37.440	37.440	37.440	30.711	0
2021-10-26	37.440	37.440	37.440	37.440	30.711	2
2021-10-25	37.440	37.440	37.440	37.440	30.711	1
2021-10-22	38.290	38.290	38.290	38.290	31.408	0
2021-10-21	38.290	38.290	38.290	38.290	31.408	132
2021-10-20	38.400	38.400	38.400	38.400	31.498	0
2021-10-19	37.800	38.400	37.800	38.400	31.498	106
2021-10-18	37.300	37.300	37.300	37.300	30.596	0
2021-10-15	37.300	37.300	37.300	37.300	30.596	20
2021-10-14	37.000	37.360	37.000	37.360	30.645	101

← NewerPage 21 of 21 · 1,252 trading days

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.