Sumitomo Mitsui Trust Group, Inc.(8309) Historical

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
Jul 22, 2024	3,849	3,864	3,811	3,845	+17	+0.44%	1,812,000
Jul 19, 2024	3,840	3,844	3,784	3,828	+7	+0.18%	1,829,200
Jul 18, 2024	3,780	3,850	3,765	3,821	-57	-1.47%	2,723,500
Jul 17, 2024	3,894	3,896	3,867	3,878	+34	+0.88%	1,777,200
Jul 16, 2024	3,797	3,853	3,783	3,844	+88	+2.34%	2,046,700
Jul 12, 2024	3,780	3,784	3,721	3,756	-79	-2.06%	2,844,600
Jul 11, 2024	3,840	3,855	3,814	3,835	+44	+1.16%	2,820,400
Jul 10, 2024	3,747	3,828	3,733	3,791	+81	+2.18%	3,484,000
Jul 9, 2024	3,734	3,734	3,688	3,710	-14	-0.38%	2,641,900
Jul 8, 2024	3,750	3,761	3,720	3,724	-42	-1.12%	1,626,600
Jul 5, 2024	3,837	3,838	3,766	3,766	-60	-1.57%	1,540,700
Jul 4, 2024	3,744	3,833	3,732	3,826	+94	+2.52%	2,272,600
Jul 3, 2024	3,779	3,782	3,722	3,732	-32	-0.85%	2,263,600
Jul 2, 2024	3,729	3,807	3,718	3,764	+43	+1.16%	3,037,200
Jul 1, 2024	3,738	3,738	3,688	3,721	+51	+1.39%	2,224,100
Jun 28, 2024	3,657	3,683	3,640	3,670	+35	+0.96%	3,292,500
Jun 27, 2024	3,646	3,648	3,606	3,635	-28	-0.76%	3,096,300
Jun 26, 2024	3,695	3,702	3,638	3,663	-31	-0.84%	2,989,500
Jun 25, 2024	3,612	3,703	3,592	3,694	ー	ー%	3,881,900