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
Nov 12, 2025 4,347 4,419 4,345 4,374 +42 +0.97% 2,372,700
Nov 11, 2025 4,320 4,352 4,289 4,332 +21 +0.49% 1,841,600
Nov 10, 2025 4,275 4,317 4,247 4,311 +82 +1.94% 1,733,500
Nov 7, 2025 4,231 4,257 4,188 4,229 -46 -1.08% 1,553,600
Nov 6, 2025 4,246 4,294 4,243 4,275 +59 +1.40% 1,284,000
Nov 5, 2025 4,275 4,310 4,141 4,216 -53 -1.24% 2,654,900
Nov 4, 2025 4,213 4,270 4,157 4,269 +38 +0.90% 1,819,000
Oct 31, 2025 4,234 4,254 4,209 4,231 -1 -0.02% 1,636,500
Oct 30, 2025 4,168 4,232 4,161 4,232 +87 +2.10% 2,644,000
Oct 29, 2025 4,180 4,198 4,140 4,145 -43 -1.03% 1,295,900
Oct 28, 2025 4,230 4,234 4,188 4,188 -1 -0.02% 1,677,400
Oct 27, 2025 4,190 4,209 4,162 4,189 +69 +1.67% 1,681,300
Oct 24, 2025 4,142 4,144 4,117 4,120 -24 -0.58% 1,376,900
Oct 23, 2025 4,143 4,147 4,114 4,144 -8 -0.19% 1,031,500
Oct 22, 2025 4,137 4,168 4,129 4,152 -16 -0.38% 2,545,400
Oct 21, 2025 4,199 4,224 4,164 4,168 -22 -0.53% 1,689,200
Oct 20, 2025 4,106 4,190 4,074 4,190 +147 +3.64% 1,745,200
Oct 17, 2025 4,038 4,073 4,038 4,043 -103 -2.48% 1,607,800
Oct 16, 2025 4,160 4,164 4,121 4,146 +39 +0.95% 1,255,500
Oct 15, 2025 4,075 4,120 4,062 4,107 +59 +1.46% 1,505,000