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
Aug 14, 2025	4,120	4,197	4,115	4,172	+20	+0.48%	2,314,500
Aug 13, 2025	4,166	4,197	4,119	4,152	-2	-0.05%	2,658,700
Aug 12, 2025	4,080	4,185	4,072	4,154	+106	+2.62%	3,667,700
Aug 8, 2025	4,053	4,095	4,031	4,048	+7	+0.17%	2,739,900
Aug 7, 2025	3,968	4,041	3,963	4,041	+76	+1.92%	2,344,000
Aug 6, 2025	3,925	3,965	3,912	3,965	+22	+0.56%	1,911,000
Aug 5, 2025	3,905	3,946	3,873	3,943	+53	+1.36%	2,122,200
Aug 4, 2025	3,850	3,893	3,832	3,890	-116	-2.90%	3,498,200
Aug 1, 2025	3,958	4,014	3,918	4,006	+29	+0.73%	2,783,300
Jul 31, 2025	3,947	3,977	3,922	3,977	-40	-1.00%	4,146,900
Jul 30, 2025	3,990	4,035	3,988	4,017	+50	+1.26%	2,710,500
Jul 29, 2025	3,986	3,988	3,937	3,967	-3	-0.08%	1,372,200
Jul 28, 2025	4,059	4,062	3,966	3,970	-101	-2.48%	1,754,300
Jul 25, 2025	4,085	4,085	4,050	4,071	-18	-0.44%	1,436,100
Jul 24, 2025	4,050	4,110	4,043	4,089	+96	+2.40%	2,805,700
Jul 23, 2025	3,947	4,025	3,925	3,993	+94	+2.41%	4,027,600
Jul 22, 2025	3,898	3,938	3,870	3,899	+44	+1.14%	1,949,700
Jul 18, 2025	3,876	3,883	3,853	3,855	+1	+0.03%	1,348,900
Jul 17, 2025	3,829	3,857	3,820	3,854	+39	+1.02%	1,208,800
Jul 16, 2025	3,830	3,833	3,795	3,815	-34	-0.88%	2,263,900