kabutan

Sumitomo Mitsui Trust Group, Inc.(8309) Historical

8309
TSE Prime
Sumitomo Mitsui Trust Group, Inc.
4,549
JPY
+14
(+0.31%)
Dec 5, 3:30 pm JST
29.42
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
4,530
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
4,585 JPY
52 Week Low Apr 7, 2025
2,828 JPY
Yearly High Dec 1, 2025
4,585 JPY
Yearly Low Apr 7, 2025
2,828 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,556 4,585 4,441 4,549 +28 +0.62% 11,202,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 4,214 4,283 4,131 4,250 +31 +0.73% 9,171,500
Aug 29, 2025 4,369 4,373 4,170 4,219 -100 -2.32% 9,222,700
Aug 22, 2025 4,284 4,325 4,189 4,319 +20 +0.47% 8,273,300
Aug 15, 2025 4,080 4,333 4,072 4,299 +251 +6.20% 12,342,100
Aug 8, 2025 3,850 4,095 3,832 4,048 +42 +1.05% 12,615,300
Aug 1, 2025 4,059 4,062 3,918 4,006 -65 -1.60% 12,767,200
Jul 25, 2025 3,898 4,110 3,870 4,071 +216 +5.60% 10,219,100
Jul 18, 2025 3,870 3,892 3,795 3,855 -50 -1.28% 8,000,000