Sumitomo Mitsui Trust Group, Inc.(8309) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,955	5,071	4,925	5,043	-3	-0.06%	11,092,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	4,106	4,224	4,074	4,120	+77	+1.90%	8,388,200
Oct 17, 2025	4,057	4,164	4,012	4,043	-84	-2.04%	7,473,500
Oct 10, 2025	4,142	4,250	4,078	4,127	-14	-0.34%	12,697,600
Oct 3, 2025	4,297	4,327	4,122	4,141	-236	-5.39%	12,627,600
Sep 26, 2025	4,284	4,386	4,269	4,377	+93	+2.17%	10,806,600
Sep 19, 2025	4,270	4,325	4,185	4,284	-5	-0.12%	9,551,500
Sep 12, 2025	4,229	4,313	4,193	4,289	+39	+0.92%	8,612,700