kabutan

Sumitomo Mitsui Trust Group, Inc.(8309) Historical

8309
TSE Prime
Sumitomo Mitsui Trust Group, Inc.
4,952
JPY
+25
(+0.51%)
Mar 13, 3:30 pm JST
31.06
USD
Mar 13, 2:30 am EDT
Result
ー
PTS
outside of trading hours
4,955
Mar 13, 11:28 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 13, 2026
5,808 JPY
52 Week Low Apr 7, 2025
2,828 JPY
Yearly High Feb 13, 2026
5,808 JPY
Yearly Low Apr 7, 2025
2,828 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 5,240 5,335 4,847 4,952 -531 -9.68% 28,260,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 5,140 5,808 4,978 5,483 +365 +7.13% 45,993,200
Jan, 2026 4,819 5,185 4,812 5,118 +341 +7.14% 43,080,600
Dec, 2025 4,556 4,816 4,441 4,777 +256 +5.66% 43,886,800
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