Sumitomo Mitsui Trust Group, Inc.(8309) Historical

52 Week High Feb 13, 2026

5,808 JPY

52 Week Low May 8, 2025

3,385 JPY

Yearly High Feb 13, 2026

5,808 JPY

Yearly Low Mar 23, 2026

4,808 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,036	5,329	5,018	5,190	+70	+1.37%	5,997,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	5,120	-4.76%	5,198	7,744,900	43,900	943,900	21.50
Apr 17, 2026	5,376	+0.75%	5,409	9,450,500	83,400	774,100	9.28
Apr 10, 2026	5,336	+4.16%	5,300	9,184,200	53,500	849,300	15.87
Apr 3, 2026	5,123	+0.20%	5,033	9,916,100	85,400	1,043,400	12.22
Mar 27, 2026	5,113	+1.51%	5,027	10,302,400	252,300	1,203,800	4.77
Mar 19, 2026	5,037	+1.72%	5,018	9,024,600	78,300	1,897,700	24.24
Mar 13, 2026	4,952	-4.59%	4,992	12,243,100	94,900	1,917,000	20.20
Mar 6, 2026	5,190	-5.34%	5,165	13,368,700	123,000	1,866,900	15.18
Feb 27, 2026	5,483	-0.02%	5,409	10,633,600	125,700	1,727,500	13.74
Feb 20, 2026	5,484	-4.46%	5,557	13,279,400	107,300	1,476,800	13.76
Feb 13, 2026	5,740	+6.12%	5,675	10,612,300	129,900	1,297,100	9.99
Feb 6, 2026	5,409	+5.69%	5,235	11,467,900	114,500	1,320,800	11.54
Jan 30, 2026	5,118	+1.43%	5,019	10,896,400	104,700	1,442,100	13.77
Jan 23, 2026	5,046	-2.04%	5,039	10,586,500	103,600	1,532,700	14.79
Jan 16, 2026	5,151	+4.00%	5,091	9,700,700	109,000	1,490,900	13.68
Jan 9, 2026	4,953	+3.68%	4,932	11,897,000	105,900	1,507,800	14.24
Dec 30, 2025	4,777	+0.76%	4,793	3,148,800	ー	ー	ー
Dec 26, 2025	4,741	+0.83%	4,751	7,676,200	97,400	1,389,500	14.27
Dec 19, 2025	4,702	+0.45%	4,669	10,781,700	95,000	1,375,200	14.48
Dec 12, 2025	4,681	+2.90%	4,612	11,077,700	113,100	1,288,100	11.39