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
5,050
Jan 29, 10:58 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 4,819 5,185 4,812 5,043 +266 +5.57% 43,276,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
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