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
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
Sep 8, 2025 4,229 4,269 4,193 4,259 +9 +0.21% 1,439,200
Sep 5, 2025 4,269 4,274 4,228 4,250 +17 +0.40% 2,056,800
Sep 4, 2025 4,163 4,233 4,151 4,233 +80 +1.93% 2,009,800
Sep 3, 2025 4,236 4,250 4,131 4,153 -114 -2.67% 2,366,500
Sep 2, 2025 4,232 4,283 4,213 4,267 +55 +1.31% 1,549,600
Sep 1, 2025 4,214 4,245 4,183 4,212 -7 -0.17% 1,188,800
Aug 29, 2025 4,206 4,219 4,170 4,219 -12 -0.28% 2,337,300
Aug 28, 2025 4,200 4,244 4,188 4,231 +12 +0.28% 1,716,100
Aug 27, 2025 4,244 4,259 4,216 4,219 -42 -0.99% 1,695,500
Aug 26, 2025 4,296 4,321 4,252 4,261 -39 -0.91% 2,285,700
Aug 25, 2025 4,369 4,373 4,288 4,300 -19 -0.44% 1,188,100
Aug 22, 2025 4,282 4,325 4,251 4,319 +86 +2.03% 1,501,900
Aug 21, 2025 4,221 4,243 4,206 4,233 0 0.00% 1,071,700
Aug 20, 2025 4,218 4,252 4,189 4,233 +30 +0.71% 1,454,100
Aug 19, 2025 4,251 4,259 4,190 4,203 -25 -0.59% 2,354,200
Aug 18, 2025 4,284 4,296 4,216 4,228 -71 -1.65% 1,891,400
Aug 15, 2025 4,201 4,333 4,196 4,299 +127 +3.04% 3,701,200