Sumitomo Mitsui Trust Group, Inc.(8309) Historical

52 Week High Sep 26, 2025

4,386 JPY

52 Week Low Apr 7, 2025

2,828 JPY

Yearly High Sep 26, 2025

4,386 JPY

Yearly Low Apr 7, 2025

2,828 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 9, 2025	4,215	4,235	4,200	4,211	-18	-0.43%	334,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 8, 2025	4,205	4,245	4,203	4,229	+37	+0.88%	2,240,200
Oct 7, 2025	4,244	4,250	4,175	4,192	-27	-0.64%	2,675,800
Oct 6, 2025	4,142	4,230	4,078	4,219	+78	+1.88%	3,477,600
Oct 3, 2025	4,125	4,190	4,122	4,141	-7	-0.17%	2,320,200
Oct 2, 2025	4,147	4,175	4,126	4,148	-33	-0.79%	2,620,900
Oct 1, 2025	4,229	4,236	4,144	4,181	-118	-2.74%	2,945,800
Sep 30, 2025	4,263	4,327	4,207	4,299	+64	+1.51%	2,608,200
Sep 29, 2025	4,297	4,297	4,235	4,235	-142	-3.24%	2,132,500
Sep 26, 2025	4,334	4,386	4,322	4,377	+58	+1.34%	3,284,300
Sep 25, 2025	4,315	4,344	4,288	4,319	+35	+0.82%	2,933,900
Sep 24, 2025	4,376	4,377	4,283	4,284	-22	-0.51%	2,581,500
Sep 22, 2025	4,284	4,314	4,269	4,306	+22	+0.51%	2,006,900
Sep 19, 2025	4,262	4,325	4,253	4,284	+25	+0.59%	3,478,200
Sep 18, 2025	4,256	4,270	4,221	4,259	+20	+0.47%	1,705,100
Sep 17, 2025	4,232	4,245	4,185	4,239	-14	-0.33%	2,332,300
Sep 16, 2025	4,270	4,277	4,237	4,253	-36	-0.84%	2,035,900
Sep 12, 2025	4,299	4,299	4,260	4,289	+29	+0.68%	2,048,700
Sep 11, 2025	4,290	4,292	4,242	4,260	-41	-0.95%	1,445,700
Sep 10, 2025	4,242	4,313	4,220	4,301	+62	+1.46%	1,941,500
Sep 9, 2025	4,257	4,284	4,230	4,239	-20	-0.47%	1,737,600