kabutan

Sumitomo Mitsui Trust Group, Inc.(8309) Historical

8309
TSE Prime
Sumitomo Mitsui Trust Group, Inc.
5,043
JPY
+31
(+0.62%)
Jan 29, 3:30 pm JST
32.96
USD
Jan 29, 1:30 am EST
Result
ー
PTS
outside of trading hours
5,048.4
Jan 29, 5:59 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 15, 2026
5,185 JPY
52 Week Low Apr 7, 2025
2,828 JPY
Yearly High Jan 15, 2026
5,185 JPY
Yearly Low Apr 7, 2025
2,828 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,955 5,071 4,925 5,043 -3 -0.06% 11,092,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Dec 5, 2025 4,549 +0.62% 4,512 11,202,400 90,200 1,595,100 17.68
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