Sumitomo Mitsui Trust Group, Inc.(8309) Historical

52 Week High Jan 15, 2026

5,185 JPY

52 Week Low Apr 7, 2025

2,828 JPY

Yearly High Jan 15, 2026

5,185 JPY

Yearly Low Apr 7, 2025

2,828 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,004	5,071	4,951	5,043	+31	+0.62%	2,508,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	5,002	5,032	4,966	5,012	-6	-0.12%	2,076,100
Jan 27, 2026	4,960	5,041	4,925	5,018	+37	+0.74%	1,811,700
Jan 26, 2026	4,955	5,009	4,926	4,981	-65	-1.29%	2,188,600
Jan 23, 2026	4,965	5,046	4,960	5,046	+73	+1.47%	2,066,300
Jan 22, 2026	5,029	5,062	4,973	4,973	+14	+0.28%	2,239,600
Jan 21, 2026	5,050	5,053	4,959	4,959	-150	-2.94%	2,879,900
Jan 20, 2026	5,113	5,136	5,087	5,109	-38	-0.74%	1,617,700
Jan 19, 2026	5,151	5,164	5,091	5,147	-4	-0.08%	1,783,000
Jan 16, 2026	5,143	5,181	5,133	5,151	+1	+0.02%	1,993,900
Jan 15, 2026	5,085	5,185	5,085	5,150	+67	+1.32%	2,247,200
Jan 14, 2026	5,050	5,092	5,023	5,083	+59	+1.17%	2,607,900
Jan 13, 2026	5,060	5,065	5,001	5,024	+71	+1.43%	2,851,700
Jan 9, 2026	4,954	4,981	4,930	4,953	+53	+1.08%	2,263,800
Jan 8, 2026	4,905	4,930	4,869	4,900	-27	-0.55%	2,246,400
Jan 7, 2026	4,970	4,992	4,924	4,927	-77	-1.54%	2,604,400
Jan 6, 2026	4,928	5,015	4,927	5,004	+136	+2.79%	2,480,900
Jan 5, 2026	4,819	4,877	4,812	4,868	+91	+1.90%	2,301,500
Dec 30, 2025	4,797	4,814	4,771	4,777	-38	-0.79%	1,418,600
Dec 29, 2025	4,755	4,816	4,737	4,815	+74	+1.56%	1,730,200
Dec 26, 2025	4,777	4,777	4,732	4,741	+3	+0.06%	1,056,700