Sumitomo Mitsui Trust Group, Inc.(8309) Historical

52 Week High Feb 13, 2026

5,808 JPY

52 Week Low May 8, 2025

3,385 JPY

Yearly High Feb 13, 2026

5,808 JPY

Yearly Low Mar 23, 2026

4,808 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,036	5,329	5,018	5,197	+77	+1.50%	6,202,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	5,416	5,419	5,088	5,120	-256	-4.76%	7,744,900
Apr 17, 2026	5,322	5,507	5,305	5,376	+40	+0.75%	9,450,500
Apr 10, 2026	5,140	5,428	5,122	5,336	+213	+4.16%	9,184,200
Apr 3, 2026	4,853	5,270	4,817	5,123	+10	+0.20%	9,916,100
Mar 27, 2026	4,850	5,166	4,808	5,113	+76	+1.51%	10,302,400
Mar 19, 2026	4,920	5,134	4,878	5,037	+85	+1.72%	9,024,600
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