Sumitomo Mitsui Trust Group, Inc.(8309) Historical

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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	4,556	4,585	4,441	4,529	+8	+0.18%	10,594,500

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov, 2025	4,213	4,570	4,141	4,521	+290	+6.85%	41,970,000
Oct, 2025	4,229	4,254	4,012	4,231	-68	-1.58%	45,381,300
Sep, 2025	4,214	4,386	4,131	4,299	+80	+1.90%	42,883,000
Aug, 2025	3,958	4,373	3,832	4,219	+242	+6.08%	45,236,700
Jul, 2025	3,819	4,110	3,795	3,977	+138	+3.59%	46,140,800
Jun, 2025	3,869	3,913	3,735	3,839	-84	-2.14%	44,834,700
May, 2025	3,538	3,923	3,385	3,923	+398	+11.29%	62,309,700
Apr, 2025	3,790	3,793	2,828	3,525	-195	-5.24%	66,540,300
Mar, 2025	3,894	4,066	3,601	3,720	-105	-2.75%	50,234,600
Feb, 2025	3,875	3,995	3,777	3,825	-57	-1.47%	43,748,800
Jan, 2025	3,720	3,906	3,585	3,882	+190	+5.15%	42,072,600
Dec, 2024	3,755	3,869	3,635	3,692	-54	-1.44%	44,618,500
Nov, 2024	3,337	3,774	3,328	3,746	+368	+10.89%	55,275,800
Oct, 2024	3,423	3,545	3,230	3,378	-13	-0.38%	49,772,700
Sep, 2024	3,649	3,768	3,314	3,391	-212	-5.88%	49,436,700
Aug, 2024	3,820	3,913	2,845	3,603	-238	-6.20%	67,001,900
Jul, 2024	3,738	3,937	3,643	3,841	+171	+4.66%	55,053,100
Jun, 2024	3,680	3,739	3,466	3,670	+27	+0.74%	45,431,300
May, 2024	3,252	3,680	3,185	3,643	+325	+9.80%	54,301,200
Apr, 2024	3,308	3,325	3,128	3,318	+10	+0.30%	49,928,800