kabutan

Sumitomo Mitsui Trust Group, Inc.(8309) Historical

8309
TSE Prime
Sumitomo Mitsui Trust Group, Inc.
4,681
JPY
+114
(+2.50%)
Dec 12, 3:30 pm JST
30.04
USD
Dec 12, 1:30 am EST
Result
ー
PTS
outside of trading hours
4,695
Dec 12, 11:06 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
4,673 JPY
52 Week Low Apr 7, 2025
2,828 JPY
Yearly High Dec 11, 2025
4,673 JPY
Yearly Low Apr 7, 2025
2,828 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,628 4,719 4,610 4,681 +114 +2.50% 2,562,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 4,652 4,673 4,556 4,567 -46 -1.00% 1,849,000
Dec 10, 2025 4,595 4,649 4,587 4,613 +28 +0.61% 2,927,500
Dec 9, 2025 4,578 4,603 4,570 4,585 +10 +0.22% 1,932,700
Dec 8, 2025 4,550 4,575 4,518 4,575 +26 +0.57% 1,806,500
Dec 5, 2025 4,525 4,559 4,481 4,549 +14 +0.31% 2,042,400
Dec 4, 2025 4,457 4,550 4,441 4,535 +77 +1.73% 2,044,600
Dec 3, 2025 4,507 4,518 4,458 4,458 -72 -1.59% 1,932,200
Dec 2, 2025 4,512 4,530 4,467 4,530 +36 +0.80% 2,708,300
Dec 1, 2025 4,556 4,585 4,494 4,494 -27 -0.60% 2,474,900
Nov 28, 2025 4,500 4,544 4,482 4,521 +20 +0.44% 1,546,800
Nov 27, 2025 4,501 4,558 4,498 4,501 +11 +0.24% 1,616,700
Nov 26, 2025 4,489 4,517 4,470 4,490 +44 +0.99% 2,780,300
Nov 25, 2025 4,526 4,570 4,386 4,446 +60 +1.37% 3,528,000
Nov 21, 2025 4,274 4,386 4,273 4,386 +53 +1.22% 3,267,200
Nov 20, 2025 4,326 4,356 4,308 4,333 +74 +1.74% 1,925,500
Nov 19, 2025 4,260 4,307 4,227 4,259 +27 +0.64% 1,999,900
Nov 18, 2025 4,295 4,310 4,226 4,232 -118 -2.71% 2,185,500
Nov 17, 2025 4,350 4,380 4,300 4,350 -15 -0.34% 2,273,800
Nov 14, 2025 4,379 4,422 4,350 4,365 -35 -0.80% 2,395,200
Nov 13, 2025 4,320 4,400 4,292 4,400 +26 +0.59% 5,191,800