kabutan

Sumitomo Mitsui Trust Group, Inc.(8309) Historical

8309
TSE Prime
Sumitomo Mitsui Trust Group, Inc.
4,681
JPY
+114
(+2.50%)
Dec 12, 3:30 pm JST
30.04
USD
Dec 12, 1:30 am EST
Result
ー
PTS
outside of trading hours
4,695
Dec 12, 11:06 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
4,673 JPY
52 Week Low Apr 7, 2025
2,828 JPY
Yearly High Dec 11, 2025
4,673 JPY
Yearly Low Apr 7, 2025
2,828 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,556 4,719 4,441 4,681 +160 +3.54% 24,842,100

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