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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,890 4,987 4,884 4,952 +25 +0.51% 2,648,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,850 5,205 4,847 4,952 -238 -4.59% 12,243,100
Mar 6, 2026 5,240 5,335 4,912 5,190 -293 -5.34% 13,368,700
Feb 27, 2026 5,441 5,488 5,233 5,483 -1 -0.02% 10,633,600
Feb 20, 2026 5,702 5,731 5,471 5,484 -256 -4.46% 13,279,400
Feb 13, 2026 5,572 5,808 5,491 5,740 +331 +6.12% 10,612,300
Feb 6, 2026 5,140 5,436 4,978 5,409 +291 +5.69% 11,467,900
Jan 30, 2026 4,955 5,118 4,925 5,118 +72 +1.43% 10,896,400
Jan 23, 2026 5,151 5,164 4,959 5,046 -105 -2.04% 10,586,500
Jan 16, 2026 5,060 5,185 5,001 5,151 +198 +4.00% 9,700,700
Jan 9, 2026 4,819 5,015 4,812 4,953 +176 +3.68% 11,897,000
Dec 30, 2025 4,755 4,816 4,737 4,777 +36 +0.76% 3,148,800
Dec 26, 2025 4,766 4,810 4,707 4,741 +39 +0.83% 7,676,200
Dec 19, 2025 4,705 4,750 4,574 4,702 +21 +0.45% 10,781,700
Dec 12, 2025 4,550 4,719 4,518 4,681 +132 +2.90% 11,077,700
Dec 5, 2025 4,556 4,585 4,441 4,549 +28 +0.62% 11,202,400
Nov 28, 2025 4,526 4,570 4,386 4,521 +135 +3.08% 9,471,800
Nov 21, 2025 4,350 4,386 4,226 4,386 +21 +0.48% 11,651,900
Nov 14, 2025 4,275 4,422 4,247 4,365 +136 +3.22% 13,534,800
Nov 7, 2025 4,213 4,310 4,141 4,229 -2 -0.05% 7,311,500
Oct 31, 2025 4,190 4,254 4,140 4,231 +111 +2.69% 8,935,100