Sumitomo Mitsui Trust Group, Inc.(8309) Historical

52 Week High Feb 13, 2026

5,808 JPY

52 Week Low Apr 7, 2025

2,828 JPY

Yearly High Feb 13, 2026

5,808 JPY

Yearly Low Apr 7, 2025

2,828 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	4,890	4,987	4,884	4,952	+25	+0.51%	2,648,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	4,973	5,026	4,882	4,927	-186	-3.64%	2,429,000
Mar 11, 2026	5,148	5,205	5,092	5,113	-25	-0.49%	1,750,000
Mar 10, 2026	5,066	5,171	5,062	5,138	+163	+3.28%	2,026,500
Mar 9, 2026	4,850	5,010	4,847	4,975	-215	-4.14%	3,389,300
Mar 6, 2026	5,071	5,196	5,050	5,190	+19	+0.37%	1,900,500
Mar 5, 2026	5,219	5,263	5,140	5,171	+191	+3.84%	2,554,600
Mar 4, 2026	5,065	5,125	4,912	4,980	-259	-4.94%	3,855,400
Mar 3, 2026	5,252	5,326	5,211	5,239	-86	-1.62%	2,497,900
Mar 2, 2026	5,240	5,335	5,209	5,325	-158	-2.88%	2,560,300
Feb 27, 2026	5,417	5,488	5,400	5,483	+20	+0.37%	2,657,600
Feb 26, 2026	5,454	5,471	5,411	5,463	+116	+2.17%	2,864,700
Feb 25, 2026	5,364	5,398	5,233	5,347	-56	-1.04%	2,743,700
Feb 24, 2026	5,441	5,453	5,353	5,403	-81	-1.48%	2,367,600
Feb 20, 2026	5,595	5,599	5,471	5,484	-182	-3.21%	3,598,500
Feb 19, 2026	5,585	5,677	5,557	5,666	+115	+2.07%	2,335,200
Feb 18, 2026	5,589	5,593	5,541	5,551	+37	+0.67%	2,434,500
Feb 17, 2026	5,545	5,577	5,487	5,514	-25	-0.45%	1,924,400
Feb 16, 2026	5,702	5,731	5,516	5,539	-201	-3.50%	2,986,800
Feb 13, 2026	5,719	5,808	5,705	5,740	-30	-0.52%	2,935,300
Feb 12, 2026	5,677	5,790	5,670	5,770	+106	+1.87%	2,963,800