Sumitomo Mitsui Trust Group, Inc.(8309) Historical

52 Week High Feb 13, 2026

5,808 JPY

52 Week Low May 8, 2025

3,385 JPY

Yearly High Feb 13, 2026

5,808 JPY

Yearly Low Mar 23, 2026

4,808 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,240	5,252	5,152	5,161	-155	-2.92%	441,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,164	5,329	5,124	5,316	+209	+4.09%	3,150,000
Apr 27, 2026	5,036	5,149	5,018	5,107	-13	-0.25%	2,045,200
Apr 24, 2026	5,147	5,147	5,088	5,120	-14	-0.27%	1,093,700
Apr 23, 2026	5,117	5,172	5,091	5,134	-23	-0.45%	1,516,200
Apr 22, 2026	5,180	5,199	5,135	5,157	-38	-0.73%	1,622,100
Apr 21, 2026	5,285	5,300	5,176	5,195	-112	-2.11%	1,950,000
Apr 20, 2026	5,416	5,419	5,307	5,307	-69	-1.28%	1,562,900
Apr 17, 2026	5,465	5,468	5,365	5,376	-90	-1.65%	2,059,300
Apr 16, 2026	5,500	5,507	5,457	5,466	+28	+0.51%	1,995,400
Apr 15, 2026	5,440	5,475	5,408	5,438	+50	+0.93%	2,074,300
Apr 14, 2026	5,407	5,422	5,343	5,388	+43	+0.80%	1,917,300
Apr 13, 2026	5,322	5,380	5,305	5,345	+9	+0.17%	1,404,200
Apr 10, 2026	5,327	5,363	5,310	5,336	+36	+0.68%	1,969,700
Apr 9, 2026	5,428	5,428	5,279	5,300	-60	-1.12%	1,987,500
Apr 8, 2026	5,376	5,382	5,298	5,360	+198	+3.84%	3,258,200
Apr 7, 2026	5,178	5,200	5,140	5,162	+35	+0.68%	974,700
Apr 6, 2026	5,140	5,164	5,122	5,127	+4	+0.08%	994,100
Apr 3, 2026	5,141	5,153	5,086	5,123	+19	+0.37%	1,314,000
Apr 2, 2026	5,269	5,270	5,080	5,104	-72	-1.39%	1,706,700
Apr 1, 2026	5,140	5,184	5,087	5,176	+274	+5.59%	2,084,900