Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)$25.43CM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $118.86 | $120.20 | $117.81 | $117.95 | -1.11% | 912.94K |
| Aug 3, 2026 | $118.88 | $119.49 | $118.28 | $119.27 | +0.61% | 336.79K |
| Jul 31, 2026 | $117.96 | $119.35 | $117.87 | $118.55 | +0.24% | 627.94K |
| Jul 30, 2026 | $117.83 | $119.16 | $117.47 | $118.27 | +1.76% | 793.34K |
| Jul 29, 2026 | $119.30 | $119.39 | $115.90 | $116.23 | -3.00% | 1.33M |
| Jul 28, 2026 | $117.94 | $120.07 | $116.66 | $119.82 | +1.33% | 998.06K |
| Jul 27, 2026 | $119.00 | $119.12 | $117.31 | $118.25 | +0.69% | 716.12K |
| Jul 24, 2026 | $117.13 | $117.85 | $116.27 | $117.44 | +0.78% | 685.97K |
| Jul 23, 2026 | $116.66 | $117.30 | $115.75 | $116.53 | -1.03% | 991.20K |
| Jul 22, 2026 | $117.66 | $118.69 | $116.89 | $117.74 | +0.32% | 941.37K |
| Jul 21, 2026 | $118.23 | $118.23 | $116.99 | $117.37 | -0.37% | 972.76K |
| Jul 20, 2026 | $121.18 | $121.64 | $117.54 | $117.80 | -2.84% | 1.47M |
| Jul 17, 2026 | $119.64 | $122.50 | $119.43 | $121.24 | +0.41% | 1.17M |
| Jul 16, 2026 | $120.88 | $121.19 | $119.55 | $120.74 | -0.02% | 1.09M |
| Jul 15, 2026 | $119.35 | $120.82 | $118.73 | $120.76 | +1.85% | 1.95M |
| Jul 14, 2026 | $118.12 | $119.66 | $118.10 | $118.57 | +1.02% | 674.68K |
| Jul 13, 2026 | $118.37 | $118.66 | $116.93 | $117.37 | -0.35% | 925.12K |
| Jul 10, 2026 | $115.37 | $118.08 | $115.37 | $117.78 | +2.11% | 1.11M |
| Jul 9, 2026 | $114.74 | $115.95 | $114.42 | $115.35 | +1.21% | 1.72M |
| Jul 8, 2026 | $115.84 | $115.84 | $112.80 | $113.97 | -1.67% | 1.87M |
| Jul 7, 2026 | $116.23 | $116.31 | $114.84 | $115.91 | +0.48% | 1.73M |
| Jul 6, 2026 | $114.38 | $115.47 | $114.19 | $115.36 | +1.28% | 1.77M |
| Jul 2, 2026 | $116.51 | $116.71 | $113.22 | $113.90 | -1.87% | 1.42M |
| Jul 1, 2026 | $114.79 | $116.81 | $114.04 | $116.07 | +0.93% | 1.68M |
| Jun 30, 2026 | $113.85 | $115.11 | $113.38 | $115.00 | +1.26% | 986.82K |
| Jun 29, 2026 | $113.27 | $113.86 | $112.46 | $113.57 | -0.17% | 2.03M |
| Jun 26, 2026 | $114.41 | $114.75 | $113.08 | $113.76 | -0.53% | 7.26M |
| Jun 25, 2026 | $114.59 | $114.83 | $113.98 | $114.37 | +0.50% | 1.77M |
| Jun 24, 2026 | $114.99 | $114.99 | $113.19 | $113.80 | -0.91% | 2.23M |
| Jun 23, 2026 | $111.85 | $114.98 | $111.85 | $114.84 | +0.74% | 1.78M |
| Jun 22, 2026 | $112.55 | $114.24 | $112.55 | $114.00 | +2.07% | 1.49M |
| Jun 18, 2026 | $113.77 | $114.22 | $110.90 | $111.69 | -1.05% | 2.25M |
| Jun 17, 2026 | $114.30 | $114.58 | $112.28 | $112.87 | -1.15% | 2.56M |
| Jun 16, 2026 | $114.57 | $114.84 | $113.58 | $114.18 | +0.45% | 905.16K |
| Jun 15, 2026 | $114.87 | $115.20 | $112.93 | $113.67 | +0.19% | 693.10K |
| Jun 12, 2026 | $112.37 | $114.06 | $112.07 | $113.46 | +1.45% | 1.06M |
| Jun 11, 2026 | $110.97 | $112.19 | $109.94 | $111.84 | +1.54% | 2.69M |
| Jun 10, 2026 | $111.08 | $111.97 | $110.09 | $110.14 | -0.55% | 934.83K |
| Jun 9, 2026 | $110.57 | $111.18 | $109.63 | $110.75 | +1.12% | 813.77K |
| Jun 8, 2026 | $109.33 | $110.43 | $109.12 | $109.52 | +0.62% | 470.06K |
| Jun 5, 2026 | $108.59 | $109.40 | $108.43 | $108.84 | -0.25% | 1.06M |
| Jun 4, 2026 | $108.19 | $109.56 | $107.81 | $109.11 | +1.58% | 1.07M |
| Jun 3, 2026 | $108.34 | $108.86 | $107.29 | $107.41 | -1.08% | 1.02M |
| Jun 2, 2026 | $105.93 | $108.65 | $105.90 | $108.58 | +2.45% | 1.50M |
| Jun 1, 2026 | $106.47 | $107.40 | $105.86 | $105.98 | -2.54% | 1.45M |
| May 29, 2026 | $109.51 | $110.01 | $106.49 | $108.74 | -0.69% | 2.23M |
| May 28, 2026 | $115.80 | $115.80 | $109.05 | $109.50 | -5.14% | 2.28M |
| May 27, 2026 | $117.05 | $117.05 | $114.98 | $115.43 | -0.30% | 1.02M |
| May 26, 2026 | $116.65 | $116.89 | $114.99 | $115.78 | +0.25% | 861.25K |
| May 22, 2026 | $115.59 | $116.12 | $115.21 | $115.49 | +0.55% | 593.96K |
| May 21, 2026 | $113.79 | $115.61 | $113.57 | $114.86 | +0.44% | 672.60K |
| May 20, 2026 | $112.96 | $114.73 | $112.66 | $114.36 | +1.90% | 817.66K |
| May 19, 2026 | $111.74 | $112.69 | $111.29 | $112.23 | +0.14% | 801.14K |
| May 18, 2026 | $111.74 | $112.34 | $111.38 | $112.07 | +0.69% | 349.68K |
| May 15, 2026 | $110.99 | $111.68 | $110.62 | $111.30 | -0.62% | 834.47K |
| May 14, 2026 | $110.50 | $112.03 | $110.44 | $111.99 | +1.74% | 563.69K |
| May 13, 2026 | $111.41 | $112.21 | $109.70 | $110.07 | -1.29% | 673.65K |
| May 12, 2026 | $110.32 | $111.62 | $110.21 | $111.51 | +0.52% | 1.21M |
| May 11, 2026 | $109.75 | $110.95 | $109.52 | $110.93 | +0.84% | 710.23K |
| May 8, 2026 | $111.16 | $111.49 | $109.44 | $110.01 | — | 919.20K |
