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
Oct 14, 2025 4,057 4,093 4,012 4,048 -79 -1.91% 3,105,200
Oct 10, 2025 4,190 4,203 4,107 4,127 -88 -2.09% 2,474,300
Oct 9, 2025 4,215 4,235 4,178 4,215 -14 -0.33% 1,829,700
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