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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,550 4,719 4,518 4,681 +132 +2.90% 13,639,700

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
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