kabutan

Sumitomo Mitsui Trust Group, Inc.(8309) Historical

8309
TSE Prime
Sumitomo Mitsui Trust Group, Inc.
4,532
JPY
-3
(-0.07%)
Dec 5, 2:22 pm JST
29.27
USD
Dec 5, 12:22 am EST
Result
ー
PTS
outside of trading hours
4,532.3
Dec 5, 2:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
4,585 JPY
52 Week Low Apr 7, 2025
2,828 JPY
Yearly High Dec 1, 2025
4,585 JPY
Yearly Low Apr 7, 2025
2,828 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,556 4,585 4,441 4,532 +11 +0.24% 10,456,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 4,521 +3.08% 4,487 9,471,800 76,900 1,400,100 18.21
Nov 21, 2025 4,386 +0.48% 4,318 11,651,900 53,300 1,472,400 27.62
Nov 14, 2025 4,365 +3.22% 4,351 13,534,800 67,900 1,469,200 21.64
Nov 7, 2025 4,229 -0.05% 4,236 7,311,500 47,700 1,255,100 26.31
Oct 31, 2025 4,231 +2.69% 4,205 8,935,100 43,600 1,186,200 27.21
Oct 24, 2025 4,120 +1.90% 4,151 8,388,200 35,400 1,288,200 36.39
Oct 17, 2025 4,043 -2.04% 4,073 7,473,500 40,600 1,239,300 30.52
Oct 10, 2025 4,127 -0.34% 4,188 12,697,600 44,900 1,194,300 26.60
Oct 3, 2025 4,141 -5.39% 4,200 12,627,600 42,000 1,262,300 30.05
Sep 26, 2025 4,377 +2.17% 4,324 10,806,600 283,400 943,000 3.33
Sep 19, 2025 4,284 -0.12% 4,258 9,551,500 54,700 955,600 17.47
Sep 12, 2025 4,289 +0.92% 4,270 8,612,700 59,800 932,100 15.59
Sep 5, 2025 4,250 +0.73% 4,217 9,171,500 59,100 989,700 16.75
Aug 29, 2025 4,219 -2.32% 4,242 9,222,700 67,100 1,007,500 15.01
Aug 22, 2025 4,319 +0.47% 4,244 8,273,300 92,400 808,100 8.75
Aug 15, 2025 4,299 +6.20% 4,197 12,342,100 89,400 819,000 9.16
Aug 8, 2025 4,048 +1.05% 3,958 12,615,300 57,800 1,489,000 25.76
Aug 1, 2025 4,006 -1.60% 3,980 12,767,200 68,100 1,489,500 21.87
Jul 25, 2025 4,071 +5.60% 4,006 10,219,100 85,000 1,109,100 13.05
Jul 18, 2025 3,855 -1.28% 3,845 8,000,000 58,900 1,324,800 22.49