Sumitomo Mitsui Financial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | 1 |
| 2026-10-20 | 123.00 | 123.00 | 120.84 | 120.84 | 120.84 | 3 |
| 2026-10-19 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 1 |
| 2026-10-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-10-14 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 3 |
| 2026-10-13 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 0 |
| 2026-10-12 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | 0 |
| 2026-10-09 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 0 |
| 2026-10-08 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 20 |
| 2026-10-07 | 127.53 | 128.05 | 127.53 | 128.05 | 128.05 | 4 |
| 2026-10-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1 |
| 2026-10-05 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 0 |
| 2026-10-02 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 2 |
| 2026-10-01 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 30 |
| 2026-09-30 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | 0 |
| 2026-09-29 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | 0 |
| 2026-09-28 | 138.18 | 138.18 | 138.18 | 138.18 | 136.91 | 0 |
| 2026-09-25 | 138.18 | 138.18 | 138.18 | 138.18 | 136.91 | 0 |
| 2026-09-24 | 138.18 | 138.18 | 138.18 | 138.18 | 136.91 | 0 |
| 2026-09-23 | 138.18 | 138.18 | 138.18 | 138.18 | 136.91 | 1 |
| 2026-09-22 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | 0 |
Page 1 of 1 · 21 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.